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 (%)
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%)
Sep 01, 2005 3.910 4.070 3.900 4.040 510,600 +0.18(+4.66%)
Aug 31, 2005 3.750 3.900 3.750 3.860 188,300 +0.11(+2.93%)
Aug 30, 2005 3.650 3.760 3.650 3.750 243,000 -0.07(-1.83%)
Aug 29, 2005 3.740 3.900 3.740 3.820 149,300 +0.10(+2.69%)
Aug 26, 2005 3.750 3.750 3.690 3.720 101,400 -0.01(-0.27%)
Aug 25, 2005 3.670 3.780 3.670 3.730 203,600 +0.06(+1.63%)
Aug 24, 2005 3.750 3.770 3.630 3.670 417,200 -0.06(-1.61%)
Aug 23, 2005 3.840 3.880 3.720 3.730 138,700 -0.03(-0.80%)
Aug 22, 2005 3.920 3.930 3.740 3.760 204,400 -0.06(-1.57%)
Aug 19, 2005 3.800 3.920 3.750 3.820 218,600 +0.02(+0.53%)
Aug 18, 2005 3.900 3.910 3.770 3.800 288,800 -0.08(-2.06%)
Aug 17, 2005 4.000 4.000 3.880 3.880 291,500 -0.12(-3.00%)
Aug 16, 2005 4.090 4.110 3.970 4.000 550,500 -0.08(-1.96%)
Aug 15, 2005 4.130 4.130 4.020 4.080 359,800 -0.06(-1.45%)
Aug 12, 2005 4.060 4.140 4.040 4.140 361,100 +0.04(+0.98%)
Aug 11, 2005 3.890 4.120 3.890 4.100 790,100 +0.26(+6.77%)
Aug 10, 2005 3.830 3.860 3.780 3.840 221,800 +0.01(+0.26%)
Aug 09, 2005 3.800 3.840 3.730 3.830 248,900 -0.04(-1.03%)
Aug 08, 2005 4.000 4.010 3.860 3.870 150,700 -0.03(-0.77%)
Aug 05, 2005 3.960 4.000 3.870 3.900 199,500 -0.05(-1.27%)
Aug 04, 2005 4.050 4.050 3.920 3.950 411,100 -0.05(-1.25%)
Aug 03, 2005 3.890 4.030 3.870 4.000 1,216,000 +0.18(+4.71%)
Aug 02, 2005 3.600 3.830 3.600 3.820 503,000 +0.20(+5.52%)
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.