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 (%)
Nov 30, 2005 4.750 4.820 4.730 4.780 582,900 -0.04(-0.83%)
Nov 29, 2005 4.820 4.830 4.690 4.820 388,100 +0.02(+0.42%)
Nov 28, 2005 4.830 4.850 4.750 4.800 763,600 +0.02(+0.42%)
Nov 25, 2005 4.790 4.800 4.700 4.780 617,900 +0.05(+1.06%)
Nov 23, 2005 4.660 4.820 4.600 4.730 1,291,900 -0.06(-1.25%)
Nov 22, 2005 4.950 4.960 4.790 4.790 1,099,100 -0.14(-2.84%)
Nov 21, 2005 4.730 5.040 4.700 4.930 1,777,700 +0.38(+8.35%)
Nov 18, 2005 4.600 4.600 4.490 4.550 580,300 -0.02(-0.44%)
Nov 17, 2005 4.400 4.650 4.400 4.570 973,900 +0.17(+3.86%)
Nov 16, 2005 4.200 4.490 4.170 4.400 1,382,200 +0.24(+5.77%)
Nov 15, 2005 4.220 4.240 4.140 4.160 683,600 -0.01(-0.24%)
Nov 14, 2005 4.280 4.280 4.150 4.170 435,200 -0.07(-1.65%)
Nov 11, 2005 4.070 4.270 4.040 4.240 326,000 +0.15(+3.67%)
Nov 10, 2005 4.150 4.160 4.000 4.090 364,400 -0.01(-0.24%)
Nov 09, 2005 4.040 4.130 3.970 4.100 692,300 +0.19(+4.86%)
Nov 08, 2005 3.920 4.040 3.850 3.910 457,400 +0.01(+0.26%)
Nov 07, 2005 4.050 4.050 3.870 3.900 426,300 -0.15(-3.70%)
Nov 04, 2005 4.070 4.120 3.920 4.050 418,700 +0.06(+1.50%)
Nov 03, 2005 4.040 4.120 3.920 3.990 393,600 -0.02(-0.50%)
Nov 02, 2005 3.900 4.110 3.880 4.010 580,100 +0.16(+4.16%)
Nov 01, 2005 3.810 3.860 3.740 3.850 408,500 +0.03(+0.79%)
Oct 31, 2005 3.790 3.910 3.720 3.820 371,400 +0.03(+0.79%)
Oct 28, 2005 3.880 3.880 3.770 3.790 404,300 -0.04(-1.04%)
Oct 27, 2005 3.890 3.930 3.760 3.830 459,200 +0.02(+0.52%)
Oct 26, 2005 4.030 4.060 3.770 3.810 611,000 -0.20(-4.99%)
Oct 25, 2005 3.970 4.100 3.930 4.010 488,800 +0.10(+2.56%)
Oct 24, 2005 3.820 3.960 3.800 3.910 378,900 -0.01(-0.26%)
Oct 21, 2005 3.730 3.930 3.710 3.920 751,400 +0.12(+3.16%)
Oct 20, 2005 3.820 3.845 3.670 3.800 1,187,600 -0.08(-2.06%)
Oct 19, 2005 3.750 3.880 3.650 3.880 1,048,300 +0.13(+3.47%)
Oct 18, 2005 3.860 3.890 3.700 3.750 355,600 -0.11(-2.85%)
Oct 17, 2005 3.930 3.970 3.820 3.860 294,400 +0.03(+0.78%)
Oct 14, 2005 3.890 3.910 3.830 3.830 525,000 -0.11(-2.79%)
Oct 13, 2005 3.760 3.940 3.718 3.940 712,700 +0.08(+2.07%)
Oct 12, 2005 4.010 4.110 3.780 3.860 860,800 -0.11(-2.77%)
Oct 11, 2005 4.090 4.140 3.960 3.970 501,200 -0.09(-2.22%)
Oct 10, 2005 4.130 4.180 3.980 4.060 296,900 -0.06(-1.46%)
Oct 07, 2005 4.070 4.160 4.040 4.120 594,300 +0.05(+1.23%)
Oct 06, 2005 3.940 4.160 3.930 4.070 834,700 +0.16(+4.09%)
Oct 05, 2005 4.110 4.110 3.910 3.910 937,200 -0.23(-5.56%)
Oct 04, 2005 4.170 4.200 4.110 4.140 352,700 -0.02(-0.48%)
Oct 03, 2005 4.500 4.300 4.050 4.160 889,900 -0.16(-3.70%)
Sep 30, 2005 4.380 4.400 4.300 4.320 457,300 -0.01(-0.23%)
Sep 29, 2005 4.280 4.370 4.260 4.330 1,230,100 +0.07(+1.64%)
Sep 28, 2005 4.260 4.300 4.180 4.260 757,000 +0.05(+1.19%)
Sep 27, 2005 4.260 4.260 4.180 4.210 603,200 -0.11(-2.55%)
Sep 26, 2005 4.230 4.350 4.180 4.320 1,364,400 +0.02(+0.47%)
Sep 23, 2005 4.300 4.310 4.180 4.300 456,200 +0.03(+0.70%)
Sep 22, 2005 4.390 4.390 4.210 4.270 606,500 -0.07(-1.61%)
Sep 21, 2005 4.430 4.430 4.320 4.340 985,400 +0.08(+1.88%)
Sep 20, 2005 4.250 4.320 4.210 4.260 945,200 +0.04(+0.95%)
Sep 19, 2005 4.470 4.470 4.200 4.220 1,101,100 -0.07(-1.63%)
Sep 16, 2005 4.490 4.490 4.230 4.290 1,764,500 -0.19(-4.24%)
Sep 15, 2005 4.430 4.700 4.420 4.480 1,227,400 +0.12(+2.75%)
Sep 14, 2005 4.090 4.360 4.070 4.360 1,394,000 +0.32(+7.92%)
Sep 13, 2005 4.070 4.070 3.970 4.040 262,000 -0.07(-1.70%)
Sep 12, 2005 4.090 4.130 4.020 4.110 370,700 +0.04(+0.98%)
Sep 09, 2005 3.910 4.180 3.890 4.070 735,200 +0.21(+5.44%)
Sep 08, 2005 3.840 3.950 3.840 3.860 311,300 +0.07(+1.85%)
Sep 07, 2005 3.810 3.870 3.770 3.790 337,500 -0.07(-1.81%)
Sep 06, 2005 3.910 3.990 3.850 3.860 241,500 -0.13(-3.26%)
Sep 02, 2005 4.090 4.090 3.900 3.990 346,100 -0.05(-1.24%)
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.