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 (%)
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%)
Sep 01, 2004 1.563 1.563 1.497 1.510 212,042 -0.05(-2.97%)
Aug 31, 2004 1.450 1.563 1.450 1.556 253,904 +0.11(+7.27%)
Aug 30, 2004 1.490 1.543 1.450 1.450 487,788 -0.05(-3.08%)
Aug 27, 2004 1.483 1.510 1.444 1.497 346,275 -0.01(-0.87%)
Aug 26, 2004 1.549 1.549 1.470 1.510 129,834 -0.01(-0.44%)
Aug 25, 2004 1.503 1.648 1.490 1.516 217,199 +0.03(+1.77%)
Aug 24, 2004 1.516 1.543 1.464 1.490 132,716 -0.03(-1.74%)
Aug 23, 2004 1.536 1.569 1.516 1.516 82,663 -0.07(-4.17%)
Aug 20, 2004 1.615 1.648 1.549 1.582 408,007 -0.01(-0.83%)
Aug 19, 2004 1.516 1.602 1.464 1.596 320,793 +0.08(+5.22%)
Aug 18, 2004 1.385 1.516 1.371 1.516 360,684 +0.15(+10.58%)
Aug 17, 2004 1.417 1.431 1.358 1.371 275,594 -0.04(-2.80%)
Aug 16, 2004 1.398 1.424 1.385 1.411 452,144 +0.04(+2.88%)
Aug 13, 2004 1.319 1.378 1.319 1.371 289,396 +0.07(+5.05%)
Aug 12, 2004 1.319 1.325 1.266 1.305 110,419 -0.05(-3.41%)
Aug 11, 2004 1.332 1.371 1.312 1.352 119,520 +0.01(+0.99%)
Aug 10, 2004 1.352 1.365 1.332 1.338 151,372 -0.01(-0.49%)
Aug 09, 2004 1.404 1.404 1.332 1.345 209,160 -0.03(-2.39%)
Aug 06, 2004 1.417 1.450 1.332 1.378 274,532 -0.01(-0.48%)
Aug 05, 2004 1.404 1.404 1.358 1.385 98,437 -0.02(-1.41%)
Aug 04, 2004 1.385 1.411 1.358 1.404 168,814 +0.00(+0.00%)
Aug 03, 2004 1.411 1.464 1.391 1.404 183,072 -0.01(-0.93%)
Aug 02, 2004 1.385 1.444 1.378 1.417 69,315 +0.03(+1.90%)
Jul 30, 2004 1.411 1.417 1.385 1.391 81,753 +0.04(+2.93%)
Jul 29, 2004 1.385 1.424 1.332 1.352 83,876 -0.03(-1.91%)
Jul 28, 2004 1.385 1.385 1.325 1.378 265,280 +0.00(+0.00%)
Jul 27, 2004 1.352 1.391 1.319 1.378 360,380 +0.01(+0.48%)
Jul 26, 2004 1.444 1.444 1.332 1.371 94,948 -0.01(-0.48%)
Jul 23, 2004 1.398 1.398 1.358 1.378 78,567 -0.03(-2.34%)
Jul 22, 2004 1.464 1.464 1.398 1.411 127,104 -0.06(-4.04%)
Jul 21, 2004 1.444 1.497 1.431 1.470 266,645 +0.00(+0.00%)
Jul 20, 2004 1.516 1.523 1.450 1.470 154,860 -0.06(-3.88%)
Jul 19, 2004 1.635 1.635 1.523 1.530 212,952 -0.11(-6.45%)
Jul 16, 2004 1.661 1.661 1.596 1.635 106,476 -0.03(-1.59%)
Jul 15, 2004 1.688 1.688 1.648 1.661 131,502 -0.03(-1.56%)
Jul 14, 2004 1.642 1.694 1.628 1.688 181,403 +0.03(+1.59%)
Jul 13, 2004 1.648 1.675 1.576 1.661 201,728 +0.00(+0.00%)
Jul 12, 2004 1.648 1.681 1.642 1.661 272,864 +0.04(+2.44%)
Jul 09, 2004 1.596 1.655 1.569 1.622 554,222 +0.06(+3.80%)
Jul 08, 2004 1.543 1.576 1.523 1.563 216,592 +0.06(+3.95%)
Jul 07, 2004 1.483 1.516 1.457 1.503 175,033 +0.06(+4.11%)
Jul 06, 2004 1.450 1.450 1.371 1.444 214,317 +0.00(+0.00%)
Jul 02, 2004 1.365 1.444 1.365 1.444 124,222 +0.08(+5.80%)
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.