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 (%)
Sep 30, 2004 2.510 2.650 2.470 2.650 438,700 +0.12(+4.74%)
Sep 29, 2004 2.420 2.530 2.350 2.530 206,400 +0.11(+4.55%)
Sep 28, 2004 2.460 2.500 2.380 2.420 286,400 -0.02(-0.82%)
Sep 27, 2004 2.380 2.470 2.310 2.440 194,000 +0.08(+3.39%)
Sep 24, 2004 2.340 2.430 2.320 2.360 230,100 +0.00(+0.00%)
Sep 23, 2004 2.310 2.370 2.290 2.360 180,000 +0.09(+3.96%)
Sep 22, 2004 2.280 2.280 2.200 2.270 125,400 -0.01(-0.44%)
Sep 21, 2004 2.150 2.280 2.150 2.280 200,700 +0.14(+6.54%)
Sep 20, 2004 2.160 2.180 2.130 2.140 157,900 +0.01(+0.47%)
Sep 17, 2004 2.110 2.170 2.100 2.130 223,200 +0.05(+2.40%)
Sep 16, 2004 2.100 2.120 2.030 2.080 361,800 +0.00(+0.00%)
Sep 15, 2004 2.150 2.150 2.050 2.080 307,800 -0.05(-2.35%)
Sep 14, 2004 2.110 2.160 2.110 2.130 343,200 +0.02(+0.95%)
Sep 13, 2004 2.170 2.170 2.100 2.110 290,100 -0.08(-3.65%)
Sep 10, 2004 2.170 2.200 2.130 2.190 139,900 +0.05(+2.34%)
Sep 09, 2004 2.150 2.170 2.100 2.140 162,200 -0.01(-0.47%)
Sep 08, 2004 2.160 2.180 2.100 2.150 168,100 -0.02(-0.92%)
Sep 07, 2004 2.150 2.180 2.130 2.170 60,300 -0.02(-0.91%)
Sep 03, 2004 2.180 2.190 2.120 2.190 134,100 +0.00(+0.00%)
Sep 02, 2004 2.330 2.330 2.180 2.190 100,400 -0.10(-4.37%)
Sep 01, 2004 2.370 2.370 2.270 2.290 139,800 -0.07(-2.97%)
Aug 31, 2004 2.200 2.370 2.200 2.360 167,400 +0.16(+7.27%)
Aug 30, 2004 2.260 2.340 2.200 2.200 321,600 -0.07(-3.08%)
Aug 27, 2004 2.250 2.290 2.190 2.270 228,300 -0.02(-0.87%)
Aug 26, 2004 2.350 2.350 2.230 2.290 85,600 -0.01(-0.43%)
Aug 25, 2004 2.280 2.500 2.260 2.300 143,200 +0.04(+1.77%)
Aug 24, 2004 2.300 2.340 2.220 2.260 87,500 -0.04(-1.74%)
Aug 23, 2004 2.330 2.380 2.300 2.300 54,500 -0.10(-4.17%)
Aug 20, 2004 2.450 2.500 2.350 2.400 269,000 -0.02(-0.83%)
Aug 19, 2004 2.300 2.430 2.220 2.420 211,500 +0.12(+5.22%)
Aug 18, 2004 2.100 2.300 2.080 2.300 237,800 +0.22(+10.58%)
Aug 17, 2004 2.150 2.170 2.060 2.080 181,700 -0.06(-2.80%)
Aug 16, 2004 2.120 2.160 2.100 2.140 298,100 +0.06(+2.88%)
Aug 13, 2004 2.000 2.090 2.000 2.080 190,800 +0.10(+5.05%)
Aug 12, 2004 2.000 2.010 1.920 1.980 72,800 -0.07(-3.41%)
Aug 11, 2004 2.020 2.080 1.990 2.050 78,800 +0.02(+0.99%)
Aug 10, 2004 2.050 2.070 2.020 2.030 99,800 -0.01(-0.49%)
Aug 09, 2004 2.130 2.130 2.020 2.040 137,900 -0.05(-2.39%)
Aug 06, 2004 2.150 2.200 2.020 2.090 181,000 -0.01(-0.48%)
Aug 05, 2004 2.130 2.130 2.060 2.100 64,900 -0.03(-1.41%)
Aug 04, 2004 2.100 2.140 2.060 2.130 111,300 +0.00(+0.00%)
Aug 03, 2004 2.140 2.220 2.110 2.130 120,700 -0.02(-0.93%)
Aug 02, 2004 2.100 2.190 2.090 2.150 45,700 +0.04(+1.90%)
Jul 30, 2004 2.140 2.150 2.100 2.110 53,900 +0.06(+2.93%)
Jul 29, 2004 2.100 2.160 2.020 2.050 55,300 -0.04(-1.91%)
Jul 28, 2004 2.100 2.100 2.010 2.090 174,900 +0.00(+0.00%)
Jul 27, 2004 2.050 2.110 2.000 2.090 237,600 +0.01(+0.48%)
Jul 26, 2004 2.190 2.190 2.020 2.080 62,600 -0.01(-0.48%)
Jul 23, 2004 2.120 2.120 2.060 2.090 51,800 -0.05(-2.34%)
Jul 22, 2004 2.220 2.220 2.120 2.140 83,800 -0.09(-4.04%)
Jul 21, 2004 2.190 2.270 2.170 2.230 175,800 +0.00(+0.00%)
Jul 20, 2004 2.300 2.310 2.200 2.230 102,100 -0.09(-3.88%)
Jul 19, 2004 2.480 2.480 2.310 2.320 140,400 -0.16(-6.45%)
Jul 16, 2004 2.520 2.520 2.420 2.480 70,200 -0.04(-1.59%)
Jul 15, 2004 2.560 2.560 2.500 2.520 86,700 -0.04(-1.56%)
Jul 14, 2004 2.490 2.570 2.470 2.560 119,600 +0.04(+1.59%)
Jul 13, 2004 2.500 2.540 2.390 2.520 133,000 +0.00(+0.00%)
Jul 12, 2004 2.500 2.550 2.490 2.520 179,900 +0.06(+2.44%)
Jul 09, 2004 2.420 2.510 2.380 2.460 365,400 +0.09(+3.80%)
Jul 08, 2004 2.340 2.390 2.310 2.370 142,800 +0.09(+3.95%)
Jul 07, 2004 2.250 2.300 2.210 2.280 115,400 +0.09(+4.11%)
Jul 06, 2004 2.200 2.200 2.080 2.190 141,300 +0.00(+0.00%)
Jul 02, 2004 2.070 2.190 2.070 2.190 81,900 +0.12(+5.80%)
Jul 01, 2004 2.190 2.190 1.950 2.070 29,600 -0.05(-2.36%)
Jun 30, 2004 2.100 2.170 2.100 2.120 98,700 +0.06(+2.91%)
Jun 29, 2004 2.110 2.180 2.060 2.060 91,200 -0.04(-1.90%)
Jun 28, 2004 2.150 2.160 2.080 2.100 131,200 +0.01(+0.48%)
Jun 25, 2004 1.970 2.100 1.970 2.090 79,400 +0.08(+3.98%)
Jun 24, 2004 1.920 2.020 1.890 2.010 300,000 +0.14(+7.49%)
Jun 23, 2004 1.980 1.980 1.840 1.870 150,700 -0.08(-4.10%)
Jun 22, 2004 1.980 1.980 1.930 1.950 54,100 -0.01(-0.51%)
Jun 21, 2004 1.990 1.990 1.930 1.960 106,300 -0.02(-1.01%)
Jun 18, 2004 2.010 2.050 1.930 1.980 250,100 +0.07(+3.66%)
Jun 17, 2004 1.820 1.930 1.810 1.910 158,500 +0.13(+7.30%)
Jun 16, 2004 1.860 1.860 1.650 1.780 403,400 -0.12(-6.32%)
Jun 15, 2004 1.880 1.920 1.770 1.900 337,900 +0.09(+4.97%)
Jun 14, 2004 1.980 2.050 1.770 1.810 367,400 -0.25(-12.14%)
Jun 10, 2004 2.010 2.070 2.010 2.060 84,100 +0.02(+0.98%)
Jun 09, 2004 2.100 2.120 2.000 2.040 171,500 -0.08(-3.77%)
Jun 08, 2004 2.220 2.230 2.090 2.120 144,000 -0.10(-4.50%)
Jun 07, 2004 2.240 2.260 2.160 2.220 185,500 +0.01(+0.45%)
Jun 04, 2004 2.150 2.270 2.150 2.210 110,700 +0.05(+2.31%)
Jun 03, 2004 2.220 2.250 2.160 2.160 72,800 -0.06(-2.70%)
Jun 02, 2004 2.250 2.350 2.180 2.220 163,600 -0.15(-6.33%)
Jun 01, 2004 2.550 2.550 2.310 2.370 254,600 -0.03(-1.25%)
May 28, 2004 2.320 2.430 2.200 2.400 156,600 +0.09(+3.90%)
May 27, 2004 2.360 2.360 2.250 2.310 191,400 +0.01(+0.43%)
May 26, 2004 2.220 2.300 2.130 2.300 338,100 +0.12(+5.50%)
May 25, 2004 2.180 2.210 2.120 2.180 407,100 +0.05(+2.35%)
May 24, 2004 2.120 2.130 2.110 2.130 73,500 +0.03(+1.43%)
May 21, 2004 2.150 2.150 2.060 2.100 180,900 +0.02(+0.96%)
May 20, 2004 2.110 2.110 2.050 2.080 183,400 +0.01(+0.48%)
May 19, 2004 2.000 2.170 2.000 2.070 1,055,400 +0.09(+4.55%)
May 18, 2004 2.060 2.060 1.960 1.980 116,100 -0.07(-3.41%)
May 17, 2004 2.070 2.140 1.970 2.050 161,600 +0.04(+1.99%)
May 14, 2004 1.880 2.030 1.880 2.010 88,700 +0.09(+4.69%)
May 13, 2004 2.080 2.080 1.910 1.920 41,300 -0.15(-7.25%)
May 12, 2004 2.100 2.120 2.020 2.070 163,300 +0.04(+1.97%)
May 11, 2004 2.110 2.120 2.000 2.030 103,100 -0.06(-2.87%)
May 10, 2004 2.000 2.090 1.900 2.090 372,900 +0.03(+1.46%)
May 07, 2004 2.260 2.270 2.000 2.060 528,900 -0.26(-11.21%)
May 06, 2004 2.270 2.320 2.160 2.320 179,400 +0.02(+0.87%)
May 05, 2004 2.390 2.390 2.150 2.300 230,600 +0.10(+4.55%)
May 04, 2004 2.190 2.240 2.130 2.200 318,600 +0.10(+4.76%)
May 03, 2004 2.130 2.190 2.050 2.100 141,100 +0.00(+0.00%)
Apr 30, 2004 2.180 2.240 2.050 2.100 172,800 -0.08(-3.67%)
Apr 29, 2004 2.160 2.230 2.120 2.180 292,700 +0.09(+4.31%)
Apr 28, 2004 2.400 2.400 2.090 2.090 462,000 -0.40(-16.06%)
Apr 27, 2004 2.690 2.690 2.380 2.490 256,300 -0.16(-6.04%)
Apr 26, 2004 2.590 2.680 2.590 2.650 54,300 +0.07(+2.71%)
Apr 23, 2004 2.670 2.670 2.520 2.580 52,300 +0.00(+0.00%)
Apr 22, 2004 2.670 2.670 2.520 2.580 94,600 +0.01(+0.39%)
Apr 21, 2004 2.520 2.590 2.420 2.570 549,700 +0.01(+0.39%)
Apr 20, 2004 2.800 2.880 2.560 2.560 464,000 -0.31(-10.80%)
Apr 19, 2004 2.880 2.970 2.820 2.870 163,300 +0.02(+0.70%)
Apr 16, 2004 2.920 2.920 2.770 2.850 185,700 +0.10(+3.64%)
Apr 15, 2004 2.530 2.790 2.520 2.750 317,000 +0.12(+4.56%)
Apr 14, 2004 2.740 2.790 2.520 2.630 521,900 -0.21(-7.39%)
Apr 13, 2004 2.900 2.910 2.750 2.840 441,400 -0.14(-4.70%)
Apr 12, 2004 2.980 3.000 2.910 2.980 130,300 +0.00(+0.00%)
Apr 08, 2004 3.040 3.050 2.950 2.980 103,700 -0.06(-1.97%)
Apr 07, 2004 3.050 3.140 3.040 3.040 186,400 -0.02(-0.65%)
Apr 06, 2004 3.130 3.130 3.010 3.060 157,000 +0.04(+1.32%)
Apr 05, 2004 3.150 3.200 2.960 3.020 328,600 -0.19(-5.92%)
Apr 02, 2004 3.280 3.450 3.110 3.210 398,700 -0.21(-6.14%)
Apr 01, 2004 3.430 3.490 3.390 3.420 208,900 +0.03(+0.88%)
Mar 31, 2004 3.350 3.390 3.270 3.390 372,800 +0.22(+6.94%)
Mar 30, 2004 3.200 3.200 3.150 3.170 56,400 +0.03(+0.96%)
Mar 29, 2004 3.230 3.300 3.090 3.140 508,500 -0.02(-0.63%)
Mar 26, 2004 3.080 3.190 3.040 3.160 235,900 +0.13(+4.29%)
Mar 25, 2004 3.000 3.060 2.990 3.030 109,600 -0.05(-1.62%)
Mar 24, 2004 3.000 3.080 2.950 3.080 61,600 +0.04(+1.32%)
Mar 23, 2004 3.040 3.040 2.950 3.040 200,500 -0.03(-0.98%)
Mar 22, 2004 3.020 3.160 2.880 3.070 357,700 +0.09(+3.02%)
Mar 19, 2004 3.080 3.080 2.920 2.980 406,400 -0.09(-2.93%)
Mar 18, 2004 2.740 3.070 2.720 3.070 410,200 +0.39(+14.55%)
Mar 17, 2004 2.700 2.700 2.600 2.680 65,400 +0.07(+2.68%)
Mar 16, 2004 2.780 2.780 2.610 2.610 37,900 -0.06(-2.25%)
Mar 15, 2004 2.770 2.770 2.620 2.670 119,800 +0.00(+0.00%)
Mar 12, 2004 2.690 2.690 2.600 2.670 67,200 -0.08(-2.91%)
Mar 11, 2004 2.600 2.750 2.600 2.750 63,800 +0.14(+5.36%)
Mar 10, 2004 2.690 2.690 2.600 2.610 45,200 -0.05(-1.88%)
Mar 09, 2004 2.680 2.700 2.630 2.660 96,500 +0.03(+1.14%)
Mar 08, 2004 2.750 2.750 2.610 2.630 52,300 -0.03(-1.13%)
Mar 05, 2004 2.620 2.720 2.610 2.660 337,300 +0.10(+3.91%)
Mar 04, 2004 2.480 2.610 2.400 2.560 164,700 +0.15(+6.22%)
Mar 03, 2004 2.390 2.430 2.340 2.410 154,500 +0.01(+0.42%)
Mar 02, 2004 2.490 2.600 2.340 2.400 95,200 -0.07(-2.83%)
Mar 01, 2004 2.470 2.550 2.430 2.470 119,200 +0.04(+1.65%)
Feb 27, 2004 2.410 2.440 2.400 2.430 197,000 +0.02(+0.83%)
Feb 26, 2004 2.460 2.460 2.380 2.410 129,300 -0.03(-1.23%)
Feb 25, 2004 2.590 2.590 2.400 2.440 104,500 -0.15(-5.79%)
Feb 24, 2004 2.420 2.620 2.420 2.590 116,200 +0.13(+5.28%)
Feb 23, 2004 2.480 2.480 2.430 2.460 37,300 -0.07(-2.77%)
Feb 20, 2004 2.520 2.620 2.430 2.530 208,700 -0.17(-6.30%)
Feb 19, 2004 2.650 2.700 2.610 2.700 70,600 +0.05(+1.89%)
Feb 18, 2004 2.800 2.800 2.650 2.650 57,300 -0.10(-3.64%)
Feb 17, 2004 2.770 2.810 2.700 2.750 183,000 +0.03(+1.10%)
Feb 13, 2004 2.670 2.750 2.500 2.720 119,500 +0.09(+3.42%)
Feb 12, 2004 2.590 2.650 2.500 2.630 181,200 +0.11(+4.37%)
Feb 11, 2004 2.380 2.540 2.330 2.520 214,700 +0.21(+9.09%)
Feb 10, 2004 2.390 2.390 2.310 2.310 86,600 +0.05(+2.21%)
Feb 09, 2004 2.250 2.280 2.250 2.260 155,300 +0.01(+0.44%)
Feb 06, 2004 2.320 2.320 2.230 2.250 147,200 +0.02(+0.90%)
Feb 05, 2004 2.230 2.270 2.180 2.230 59,200 -0.02(-0.89%)
Feb 04, 2004 2.260 2.260 2.160 2.250 34,100 +0.05(+2.27%)
Feb 03, 2004 2.300 2.330 2.200 2.200 96,700 +0.06(+2.80%)
Feb 02, 2004 2.190 2.260 2.110 2.140 116,600 -0.12(-5.31%)
Jan 30, 2004 2.290 2.300 2.190 2.260 33,100 +0.03(+1.35%)
Jan 29, 2004 2.250 2.270 2.110 2.230 184,100 -0.07(-3.04%)
Jan 28, 2004 2.390 2.390 2.200 2.300 69,400 -0.06(-2.54%)
Jan 27, 2004 2.290 2.390 2.220 2.360 195,800 +0.07(+3.06%)
Jan 26, 2004 2.370 2.370 2.230 2.290 95,700 +0.00(+0.00%)
Jan 23, 2004 2.360 2.360 2.250 2.290 47,800 -0.07(-2.97%)
Jan 22, 2004 2.420 2.450 2.330 2.360 135,300 -0.06(-2.48%)
Jan 21, 2004 2.490 2.490 2.360 2.420 269,500 -0.09(-3.59%)
Jan 20, 2004 2.450 2.700 2.400 2.510 223,100 +0.17(+7.26%)
Jan 16, 2004 2.290 2.420 2.160 2.340 361,700 +0.14(+6.36%)
Jan 15, 2004 2.400 2.410 2.150 2.200 278,200 -0.21(-8.71%)
Jan 14, 2004 2.510 2.550 2.410 2.410 48,500 -0.19(-7.31%)
Jan 13, 2004 2.610 2.850 2.440 2.600 164,700 -0.04(-1.52%)
Jan 12, 2004 2.740 2.750 2.550 2.640 104,200 -0.04(-1.49%)
Jan 09, 2004 2.800 2.800 2.680 2.680 80,000 -0.01(-0.37%)
Jan 08, 2004 2.690 2.690 2.630 2.690 113,500 +0.08(+3.07%)
Jan 07, 2004 2.600 2.660 2.550 2.610 109,800 -0.02(-0.76%)
Jan 06, 2004 2.680 2.680 2.540 2.630 126,400 +0.02(+0.77%)
Jan 05, 2004 2.600 2.640 2.580 2.610 250,300 +0.11(+4.40%)
Jan 02, 2004 2.420 2.500 2.390 2.500 53,900 +0.08(+3.31%)
Dec 31, 2003 2.490 2.490 2.390 2.420 93,900 -0.06(-2.42%)
Dec 30, 2003 2.480 2.520 2.460 2.480 434,000 +0.00(+0.00%)
Dec 29, 2003 2.660 2.660 2.400 2.480 471,500 -0.23(-8.49%)
Dec 26, 2003 2.240 2.900 2.240 2.710 137,800 +0.56(+26.05%)
Dec 24, 2003 2.130 2.150 2.130 2.150 2,000 +0.08(+3.86%)
Dec 23, 2003 2.120 2.120 2.060 2.070 13,200 -0.03(-1.43%)
Dec 22, 2003 2.060 2.060 2.060 2.100 10,500 +0.00(+0.00%)
Dec 19, 2003 2.180 2.180 2.180 2.100 44,800 -0.02(-0.94%)
Dec 18, 2003 2.100 2.120 2.050 2.120 35,100 +0.01(+0.47%)
Dec 17, 2003 2.000 2.110 1.950 2.110 44,400 +0.11(+5.50%)
Dec 16, 2003 2.190 2.190 1.980 2.000 60,800 -0.29(-12.66%)
Dec 15, 2003 2.120 2.290 2.020 2.290 154,700 +0.17(+8.02%)
Dec 12, 2003 2.150 2.260 2.120 2.120 62,200 +0.02(+0.95%)
Dec 11, 2003 2.250 2.250 1.940 2.100 66,500 -0.15(-6.67%)
Dec 10, 2003 2.460 2.460 2.200 2.250 65,100 -0.20(-8.16%)
Dec 09, 2003 2.510 2.510 2.430 2.450 40,700 -0.05(-2.00%)
Dec 08, 2003 2.650 2.650 2.450 2.500 162,500 -0.10(-3.85%)
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.