Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

5.850 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 (%)
Nov 30, 2004 2.064 2.077 1.919 2.024 679,506 -0.04(-1.92%)
Nov 29, 2004 2.116 2.130 2.044 2.064 287,576 -0.03(-1.57%)
Nov 26, 2004 2.097 2.103 2.064 2.097 150,310 +0.05(+2.58%)
Nov 24, 2004 2.037 2.083 2.004 2.044 320,490 +0.07(+3.33%)
Nov 23, 2004 1.965 2.017 1.958 1.978 448,807 +0.03(+1.70%)
Nov 22, 2004 2.044 2.044 1.899 1.945 543,908 -0.07(-3.60%)
Nov 19, 2004 2.110 2.149 1.971 2.017 549,065 -0.07(-3.16%)
Nov 18, 2004 2.143 2.143 2.031 2.083 281,206 -0.07(-3.07%)
Nov 17, 2004 2.136 2.176 2.110 2.149 792,200 +0.09(+4.49%)
Nov 16, 2004 1.971 2.077 1.958 2.057 406,035 +0.11(+5.76%)
Nov 15, 2004 1.984 2.017 1.938 1.945 233,428 -0.03(-1.67%)
Nov 12, 2004 1.912 1.991 1.912 1.978 270,892 +0.07(+3.45%)
Nov 11, 2004 1.925 1.958 1.892 1.912 142,574 -0.01(-0.68%)
Nov 10, 2004 1.932 1.945 1.899 1.925 232,063 +0.01(+0.34%)
Nov 09, 2004 1.912 1.932 1.892 1.919 504,775 +0.01(+0.69%)
Nov 08, 2004 1.912 1.912 1.886 1.905 510,236 +0.01(+0.70%)
Nov 05, 2004 1.879 1.911 1.859 1.892 229,333 +0.01(+0.35%)
Nov 04, 2004 1.892 1.945 1.859 1.886 624,902 +0.00(+0.00%)
Nov 03, 2004 1.846 1.886 1.833 1.886 220,687 +0.07(+4.00%)
Nov 02, 2004 1.780 1.820 1.734 1.813 365,082 -0.01(-0.36%)
Nov 01, 2004 1.872 1.872 1.754 1.820 218,261 -0.05(-2.82%)
Oct 29, 2004 1.846 1.872 1.846 1.872 125,738 +0.02(+1.07%)
Oct 28, 2004 1.846 1.879 1.833 1.853 170,483 +0.01(+0.36%)
Oct 27, 2004 1.853 1.879 1.826 1.846 270,134 +0.00(+0.00%)
Oct 26, 2004 1.879 1.879 1.833 1.846 215,682 -0.02(-1.06%)
Oct 25, 2004 1.872 1.886 1.853 1.866 272,864 +0.01(+0.71%)
Oct 22, 2004 1.839 1.853 1.833 1.853 602,758 +0.01(+0.72%)
Oct 21, 2004 1.833 1.846 1.780 1.839 959,347 -0.17(-8.52%)
Oct 20, 2004 1.945 2.011 1.919 2.011 238,130 +0.10(+5.17%)
Oct 19, 2004 1.945 1.945 1.886 1.912 75,231 +0.02(+1.05%)
Oct 18, 2004 1.998 2.011 1.846 1.892 195,054 -0.07(-3.69%)
Oct 15, 2004 1.945 1.965 1.899 1.965 202,335 +0.05(+2.76%)
Oct 14, 2004 1.892 1.945 1.853 1.912 200,211 +0.03(+1.75%)
Oct 13, 2004 1.780 1.879 1.714 1.879 615,499 +0.01(+0.71%)
Oct 12, 2004 1.919 1.919 1.846 1.866 295,767 -0.13(-6.29%)
Oct 11, 2004 2.037 2.037 1.938 1.991 132,867 +0.02(+1.00%)
Oct 08, 2004 1.892 1.998 1.892 1.971 428,483 +0.09(+4.91%)
Oct 07, 2004 1.899 1.912 1.859 1.879 213,559 +0.01(+0.35%)
Oct 06, 2004 1.813 1.886 1.813 1.872 231,456 +0.00(+0.00%)
Oct 05, 2004 1.859 1.912 1.806 1.872 455,481 +0.05(+2.53%)
Oct 04, 2004 1.787 1.839 1.714 1.826 517,516 +0.03(+1.47%)
Oct 01, 2004 1.741 1.806 1.721 1.800 486,726 +0.05(+3.02%)
Sep 30, 2004 1.655 1.747 1.628 1.747 665,400 +0.08(+4.74%)
Sep 29, 2004 1.596 1.668 1.549 1.668 313,058 +0.07(+4.55%)
Sep 28, 2004 1.622 1.648 1.569 1.596 434,398 -0.01(-0.82%)
Sep 27, 2004 1.569 1.628 1.523 1.609 294,250 +0.05(+3.39%)
Sep 24, 2004 1.543 1.602 1.530 1.556 349,005 +0.00(+0.00%)
Sep 23, 2004 1.523 1.563 1.510 1.556 273,015 +0.06(+3.96%)
Sep 22, 2004 1.503 1.503 1.450 1.497 190,201 -0.01(-0.44%)
Sep 21, 2004 1.417 1.503 1.417 1.503 304,412 +0.09(+6.54%)
Sep 20, 2004 1.424 1.437 1.404 1.411 239,495 +0.01(+0.47%)
Sep 17, 2004 1.391 1.431 1.385 1.404 338,539 +0.03(+2.40%)
Sep 16, 2004 1.385 1.398 1.338 1.371 548,761 +0.00(+0.00%)
Sep 15, 2004 1.417 1.417 1.352 1.371 466,857 -0.03(-2.35%)
Sep 14, 2004 1.391 1.424 1.391 1.404 520,550 +0.01(+0.95%)
Sep 13, 2004 1.431 1.431 1.385 1.391 440,010 -0.05(-3.65%)
Sep 10, 2004 1.431 1.450 1.404 1.444 212,193 +0.03(+2.34%)
Sep 09, 2004 1.417 1.431 1.385 1.411 246,017 -0.01(-0.46%)
Sep 08, 2004 1.424 1.437 1.385 1.417 254,966 -0.01(-0.92%)
Sep 07, 2004 1.417 1.437 1.404 1.431 91,460 -0.01(-0.91%)
Sep 03, 2004 1.437 1.444 1.398 1.444 203,396 +0.00(+0.00%)
Sep 02, 2004 1.536 1.536 1.437 1.444 152,282 -0.07(-4.37%)
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.