Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 3.910 3.910 3.700 3.710 262,200 -0.14(-3.64%)
Jul 28, 2005 3.720 3.870 3.690 3.850 207,800 +0.12(+3.22%)
Jul 27, 2005 3.790 3.790 3.680 3.730 350,100 -0.07(-1.84%)
Jul 26, 2005 3.930 3.930 3.710 3.800 381,100 -0.14(-3.55%)
Jul 25, 2005 4.000 4.020 3.930 3.940 236,000 -0.01(-0.25%)
Jul 22, 2005 3.920 3.980 3.850 3.950 190,300 +0.04(+1.02%)
Jul 21, 2005 4.030 4.030 3.890 3.910 533,400 -0.04(-1.01%)
Jul 20, 2005 3.930 4.010 3.860 3.950 230,400 +0.04(+1.02%)
Jul 19, 2005 3.910 3.970 3.840 3.910 165,900 +0.00(+0.00%)
Jul 18, 2005 3.820 3.950 3.820 3.910 198,400 +0.09(+2.36%)
Jul 15, 2005 4.000 4.000 3.800 3.820 290,200 -0.06(-1.55%)
Jul 14, 2005 4.040 4.120 3.870 3.880 324,800 -0.16(-3.96%)
Jul 13, 2005 4.110 4.110 4.020 4.040 269,100 -0.10(-2.42%)
Jul 12, 2005 4.020 4.170 4.020 4.140 621,400 +0.16(+4.02%)
Jul 11, 2005 3.950 3.980 3.920 3.980 270,400 +0.08(+2.05%)
Jul 08, 2005 3.940 3.970 3.760 3.900 247,000 -0.05(-1.27%)
Jul 07, 2005 3.840 3.950 3.740 3.950 302,900 +0.11(+2.86%)
Jul 06, 2005 3.630 3.890 3.630 3.840 240,300 +0.11(+2.95%)
Jul 05, 2005 3.690 3.730 3.630 3.730 451,500 -0.11(-2.86%)
Jul 01, 2005 3.660 3.900 3.550 3.840 450,500 +0.15(+4.07%)
Jun 30, 2005 3.630 3.760 3.630 3.690 614,700 +0.06(+1.65%)
Jun 29, 2005 3.500 3.680 3.500 3.630 500,500 +0.07(+1.97%)
Jun 28, 2005 3.530 3.570 3.500 3.560 209,900 -0.02(-0.56%)
Jun 27, 2005 3.570 3.600 3.500 3.580 181,000 -0.01(-0.28%)
Jun 24, 2005 3.590 3.640 3.530 3.590 164,600 +0.03(+0.84%)
Jun 23, 2005 3.600 3.710 3.540 3.560 388,100 -0.02(-0.56%)
Jun 22, 2005 3.590 3.650 3.550 3.580 209,900 -0.07(-1.92%)
Jun 21, 2005 3.650 3.680 3.520 3.650 383,500 -0.04(-1.08%)
Jun 20, 2005 3.940 3.950 3.660 3.690 427,100 -0.13(-3.40%)
Jun 17, 2005 3.740 3.890 3.740 3.820 522,100 +0.09(+2.41%)
Jun 16, 2005 3.650 3.750 3.650 3.730 581,100 +0.14(+3.90%)
Jun 15, 2005 3.610 3.640 3.580 3.590 244,600 +0.04(+1.13%)
Jun 14, 2005 3.590 3.590 3.520 3.550 120,500 -0.01(-0.28%)
Jun 13, 2005 3.580 3.630 3.530 3.560 472,200 +0.03(+0.85%)
Jun 10, 2005 3.440 3.550 3.320 3.530 527,500 +0.13(+3.82%)
Jun 09, 2005 3.390 3.440 3.280 3.400 211,400 +0.04(+1.19%)
Jun 08, 2005 3.450 3.490 3.320 3.360 267,900 -0.09(-2.61%)
Jun 07, 2005 3.410 3.450 3.330 3.450 263,800 +0.02(+0.58%)
Jun 06, 2005 3.590 3.600 3.400 3.430 257,300 -0.06(-1.72%)
Jun 03, 2005 3.410 3.570 3.410 3.490 387,300 +0.09(+2.65%)
Jun 02, 2005 3.500 3.620 3.310 3.400 570,800 -0.05(-1.45%)
Jun 01, 2005 3.260 3.470 3.200 3.450 465,100 +0.18(+5.50%)
May 31, 2005 3.080 3.280 3.010 3.270 739,900 +0.19(+6.17%)
May 27, 2005 2.980 3.090 2.980 3.080 235,000 +0.15(+5.12%)
May 26, 2005 2.920 2.950 2.870 2.930 192,500 +0.01(+0.35%)
May 25, 2005 2.900 2.920 2.840 2.920 333,700 +0.02(+0.69%)
May 24, 2005 2.910 2.950 2.860 2.900 280,600 -0.03(-1.02%)
May 23, 2005 2.890 2.980 2.820 2.930 107,900 +0.03(+1.03%)
May 20, 2005 2.930 2.930 2.820 2.900 100,000 -0.04(-1.36%)
May 19, 2005 2.980 2.980 2.850 2.940 106,800 -0.02(-0.68%)
May 18, 2005 2.910 2.990 2.900 2.960 146,700 +0.08(+2.78%)
May 17, 2005 2.880 2.990 2.880 2.880 299,300 +0.00(+0.00%)
May 16, 2005 2.880 2.910 2.780 2.880 128,000 -0.04(-1.37%)
May 13, 2005 2.910 2.930 2.830 2.920 246,400 -0.02(-0.68%)
May 12, 2005 3.070 3.070 2.900 2.940 248,000 -0.13(-4.23%)
May 11, 2005 3.100 3.130 3.000 3.070 310,200 +0.03(+0.99%)
May 10, 2005 3.130 3.130 3.000 3.040 82,800 -0.11(-3.49%)
May 09, 2005 3.070 3.220 3.070 3.150 98,100 -0.01(-0.32%)
May 06, 2005 3.150 3.190 3.070 3.160 160,800 -0.04(-1.25%)
May 05, 2005 3.270 3.270 3.130 3.200 192,200 -0.02(-0.62%)
May 04, 2005 3.040 3.220 3.040 3.220 380,600 +0.23(+7.69%)
May 03, 2005 2.710 3.000 2.710 2.990 445,200 +0.28(+10.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.