Skip to main content
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 (%)
Mar 31, 2005 3.180 3.320 3.160 3.310 253,600 +0.18(+5.75%)
Mar 30, 2005 3.030 3.200 3.030 3.130 292,900 +0.03(+0.97%)
Mar 29, 2005 3.220 3.220 3.010 3.100 369,200 -0.08(-2.52%)
Mar 28, 2005 3.300 3.300 3.120 3.180 398,500 -0.17(-5.07%)
Mar 24, 2005 3.330 3.400 3.210 3.350 695,200 -0.05(-1.47%)
Mar 23, 2005 3.410 3.470 3.300 3.400 512,700 -0.06(-1.73%)
Mar 22, 2005 3.450 3.600 3.450 3.460 322,100 +0.01(+0.29%)
Mar 21, 2005 3.600 3.600 3.420 3.450 201,700 -0.15(-4.17%)
Mar 18, 2005 3.480 3.610 3.400 3.600 208,300 +0.09(+2.56%)
Mar 17, 2005 3.520 3.520 3.430 3.510 333,200 -0.01(-0.28%)
Mar 16, 2005 3.540 3.600 3.520 3.520 384,300 +0.00(+0.00%)
Mar 15, 2005 3.540 3.540 3.410 3.520 285,800 +0.00(+0.00%)
Mar 14, 2005 3.520 3.530 3.440 3.520 289,600 -0.03(-0.85%)
Mar 11, 2005 3.640 3.640 3.490 3.550 390,000 +0.12(+3.50%)
Mar 10, 2005 3.590 3.610 3.430 3.430 337,900 -0.19(-5.25%)
Mar 09, 2005 3.780 3.780 3.450 3.620 482,100 +0.04(+1.12%)
Mar 08, 2005 3.600 3.680 3.470 3.580 768,500 +0.00(+0.00%)
Mar 07, 2005 3.400 3.600 3.370 3.580 330,000 +0.18(+5.29%)
Mar 04, 2005 3.360 3.490 3.330 3.400 691,800 +0.10(+3.03%)
Mar 03, 2005 3.310 3.350 3.220 3.300 411,200 -0.01(-0.30%)
Mar 02, 2005 3.200 3.350 3.180 3.310 493,600 +0.07(+2.16%)
Mar 01, 2005 3.320 3.370 3.110 3.240 530,700 -0.08(-2.41%)
Feb 28, 2005 3.460 3.500 3.310 3.320 498,400 -0.08(-2.35%)
Feb 25, 2005 3.470 3.470 3.350 3.400 305,800 -0.07(-2.02%)
Feb 24, 2005 3.550 3.550 3.450 3.470 250,600 -0.07(-1.98%)
Feb 23, 2005 3.590 3.630 3.500 3.540 504,800 -0.04(-1.12%)
Feb 22, 2005 3.650 3.680 3.450 3.580 607,800 +0.08(+2.29%)
Feb 18, 2005 3.710 3.710 3.480 3.500 516,700 -0.21(-5.66%)
Feb 17, 2005 3.430 3.710 3.430 3.710 703,600 +0.21(+6.00%)
Feb 16, 2005 3.470 3.500 3.420 3.500 273,600 +0.00(+0.00%)
Feb 15, 2005 3.450 3.510 3.410 3.500 506,700 +0.03(+0.86%)
Feb 14, 2005 3.450 3.530 3.390 3.470 561,400 +0.15(+4.52%)
Feb 11, 2005 3.410 3.460 3.270 3.320 625,700 -0.06(-1.78%)
Feb 10, 2005 3.240 3.390 3.230 3.380 707,600 +0.15(+4.64%)
Feb 09, 2005 3.160 3.250 3.100 3.230 231,300 +0.04(+1.25%)
Feb 08, 2005 3.170 3.270 2.970 3.190 712,500 +0.00(+0.00%)
Feb 07, 2005 3.320 3.320 3.110 3.190 434,700 -0.07(-2.15%)
Feb 04, 2005 3.330 3.330 3.220 3.260 489,500 -0.02(-0.61%)
Feb 03, 2005 3.230 3.380 3.120 3.280 1,993,800 +0.04(+1.23%)
Feb 02, 2005 3.170 3.310 3.130 3.240 406,500 +0.12(+3.85%)
Feb 01, 2005 3.030 3.180 2.960 3.120 964,800 +0.02(+0.65%)
Jan 31, 2005 2.970 3.100 2.940 3.100 276,600 +0.06(+1.97%)
Jan 28, 2005 3.040 3.050 2.950 3.040 278,700 +0.04(+1.33%)
Jan 27, 2005 3.030 3.040 3.000 3.000 104,600 -0.04(-1.32%)
Jan 26, 2005 3.100 3.120 2.950 3.040 207,600 -0.02(-0.65%)
Jan 25, 2005 3.100 3.110 3.000 3.060 317,200 -0.04(-1.29%)
Jan 24, 2005 3.150 3.190 3.050 3.100 108,200 -0.08(-2.52%)
Jan 21, 2005 3.100 3.190 3.090 3.180 190,100 +0.09(+2.91%)
Jan 20, 2005 3.020 3.090 2.990 3.090 215,100 +0.05(+1.64%)
Jan 19, 2005 3.080 3.090 3.010 3.040 119,600 -0.02(-0.65%)
Jan 18, 2005 3.000 3.070 3.000 3.060 161,800 +0.04(+1.32%)
Jan 14, 2005 3.000 3.030 3.000 3.020 255,300 +0.01(+0.33%)
Jan 13, 2005 3.020 3.060 2.990 3.010 333,400 -0.03(-0.99%)
Jan 12, 2005 2.950 3.100 2.950 3.040 576,300 +0.11(+3.75%)
Jan 11, 2005 2.930 2.960 2.900 2.930 101,800 +0.01(+0.34%)
Jan 10, 2005 2.910 2.960 2.870 2.920 151,600 +0.08(+2.82%)
Jan 07, 2005 2.850 2.870 2.770 2.840 118,500 +0.04(+1.43%)
Jan 06, 2005 2.770 2.800 2.670 2.800 168,500 +0.03(+1.08%)
Jan 05, 2005 2.780 2.830 2.770 2.770 145,200 -0.06(-2.12%)
Jan 04, 2005 2.770 2.880 2.750 2.830 162,900 -0.01(-0.35%)
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.