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 (%)
Feb 28, 2005 2.281 2.308 2.182 2.189 755,950 -0.05(-2.35%)
Feb 25, 2005 2.288 2.288 2.209 2.242 463,823 -0.05(-2.02%)
Feb 24, 2005 2.341 2.341 2.275 2.288 380,098 -0.05(-1.98%)
Feb 23, 2005 2.367 2.393 2.308 2.334 765,657 -0.03(-1.12%)
Feb 22, 2005 2.406 2.426 2.275 2.360 921,883 +0.05(+2.29%)
Feb 18, 2005 2.446 2.446 2.294 2.308 783,707 -0.14(-5.66%)
Feb 17, 2005 2.261 2.446 2.261 2.446 1,067,188 +0.14(+6.00%)
Feb 16, 2005 2.288 2.308 2.255 2.308 414,984 +0.00(+0.00%)
Feb 15, 2005 2.275 2.314 2.248 2.308 768,539 +0.02(+0.86%)
Feb 14, 2005 2.275 2.327 2.235 2.288 851,506 +0.10(+4.52%)
Feb 11, 2005 2.248 2.281 2.156 2.189 949,033 -0.04(-1.78%)
Feb 10, 2005 2.136 2.235 2.130 2.228 1,073,255 +0.10(+4.64%)
Feb 09, 2005 2.083 2.143 2.044 2.130 350,825 +0.03(+1.25%)
Feb 08, 2005 2.090 2.156 1.958 2.103 1,080,687 +0.00(+0.00%)
Feb 07, 2005 2.189 2.189 2.050 2.103 659,333 -0.05(-2.15%)
Feb 04, 2005 2.195 2.195 2.123 2.149 742,451 -0.01(-0.61%)
Feb 03, 2005 2.130 2.228 2.057 2.163 3,024,105 +0.03(+1.23%)
Feb 02, 2005 2.090 2.182 2.064 2.136 616,560 +0.08(+3.85%)
Feb 01, 2005 1.998 2.097 1.952 2.057 1,463,364 +0.01(+0.64%)
Jan 31, 2005 1.958 2.044 1.938 2.044 419,534 +0.04(+1.97%)
Jan 28, 2005 2.004 2.011 1.945 2.004 422,719 +0.03(+1.33%)
Jan 27, 2005 1.998 2.004 1.978 1.978 158,652 -0.03(-1.32%)
Jan 26, 2005 2.044 2.057 1.945 2.004 314,878 -0.01(-0.65%)
Jan 25, 2005 2.044 2.050 1.978 2.017 481,114 -0.03(-1.29%)
Jan 24, 2005 2.077 2.103 2.011 2.044 164,112 -0.05(-2.52%)
Jan 21, 2005 2.044 2.103 2.037 2.097 288,335 +0.06(+2.91%)
Jan 20, 2005 1.991 2.037 1.971 2.037 326,253 +0.03(+1.64%)
Jan 19, 2005 2.031 2.037 1.984 2.004 181,403 -0.01(-0.65%)
Jan 18, 2005 1.978 2.024 1.978 2.017 245,410 +0.03(+1.32%)
Jan 14, 2005 1.978 1.998 1.978 1.991 387,227 +0.01(+0.33%)
Jan 13, 2005 1.991 2.017 1.971 1.984 505,686 -0.02(-0.99%)
Jan 12, 2005 1.945 2.044 1.945 2.004 874,105 +0.07(+3.75%)
Jan 11, 2005 1.932 1.952 1.912 1.932 154,405 +0.01(+0.34%)
Jan 10, 2005 1.919 1.952 1.892 1.925 229,940 +0.05(+2.82%)
Jan 07, 2005 1.879 1.892 1.826 1.872 179,735 +0.03(+1.43%)
Jan 06, 2005 1.826 1.846 1.760 1.846 255,573 +0.02(+1.08%)
Jan 05, 2005 1.833 1.866 1.826 1.826 220,232 -0.04(-2.12%)
Jan 04, 2005 1.826 1.899 1.813 1.866 247,079 -0.01(-0.35%)
Jan 03, 2005 1.866 1.965 1.859 1.872 106,324 -0.12(-5.96%)
Dec 31, 2004 1.978 1.998 1.952 1.991 78,416 +0.02(+1.00%)
Dec 30, 2004 1.945 1.978 1.905 1.971 194,447 +0.07(+3.46%)
Dec 29, 2004 1.938 1.952 1.859 1.905 334,141 -0.10(-4.93%)
Dec 28, 2004 2.011 2.011 1.938 2.004 100,105 +0.03(+1.33%)
Dec 27, 2004 1.925 2.031 1.925 1.978 248,747 +0.10(+5.26%)
Dec 23, 2004 1.846 1.912 1.846 1.879 241,467 +0.03(+1.79%)
Dec 22, 2004 1.965 1.965 1.833 1.846 278,779 -0.09(-4.44%)
Dec 21, 2004 1.952 1.971 1.912 1.932 198,543 +0.00(+0.00%)
Dec 20, 2004 1.991 2.017 1.919 1.932 270,892 -0.08(-3.93%)
Dec 17, 2004 1.971 2.017 1.945 2.011 178,825 +0.05(+2.69%)
Dec 16, 2004 1.945 1.958 1.912 1.958 189,897 -0.01(-0.67%)
Dec 15, 2004 1.912 1.971 1.899 1.971 319,276 +0.09(+4.91%)
Dec 14, 2004 1.892 1.899 1.839 1.879 139,693 +0.00(+0.00%)
Dec 13, 2004 1.919 1.965 1.872 1.879 201,273 -0.04(-2.06%)
Dec 10, 2004 1.938 1.938 1.859 1.919 649,474 -0.02(-1.02%)
Dec 09, 2004 1.892 1.952 1.813 1.938 1,158,648 +0.05(+2.44%)
Dec 08, 2004 1.721 1.925 1.655 1.892 2,243,128 +0.10(+5.51%)
Dec 07, 2004 1.886 1.886 1.780 1.793 403,153 -0.09(-4.89%)
Dec 06, 2004 1.859 1.919 1.826 1.886 527,678 +0.02(+1.06%)
Dec 03, 2004 1.820 1.912 1.741 1.866 486,878 +0.04(+2.17%)
Dec 02, 2004 1.925 1.998 1.813 1.826 1,075,682 -0.13(-6.42%)
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.