Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aya Gold and Silver Inc (TSX: AYA )

15.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
May 31, 2022 6.700 7.050 6.700 7.030 565,928 +0.18(+2.63%)
May 30, 2022 6.910 7.100 6.720 6.850 64,607 -0.10(-1.44%)
May 27, 2022 6.740 7.080 6.740 6.950 157,564 +0.31(+4.67%)
May 26, 2022 6.700 6.990 6.500 6.640 131,219 -0.17(-2.50%)
May 25, 2022 6.840 6.900 6.520 6.810 110,570 -0.02(-0.29%)
May 24, 2022 7.600 7.600 6.760 6.830 190,176 -0.68(-9.05%)
May 20, 2022 7.510 0 -0.06(-0.79%)
May 19, 2022 7.220 7.660 7.200 7.570 161,076 +0.35(+4.85%)
May 18, 2022 7.160 7.380 6.900 7.220 181,110 +0.14(+1.98%)
May 17, 2022 6.800 7.230 6.800 7.080 159,077 +0.31(+4.58%)
May 16, 2022 6.700 7.000 6.490 6.770 188,021 +0.10(+1.50%)
May 13, 2022 6.040 7.040 5.940 6.670 238,267 +0.77(+13.05%)
May 12, 2022 6.100 6.150 5.690 5.900 277,309 -0.33(-5.30%)
May 11, 2022 6.440 6.700 6.100 6.230 168,982 -0.16(-2.50%)
May 10, 2022 6.960 7.180 6.120 6.390 150,945 -0.40(-5.89%)
May 09, 2022 7.600 7.620 6.730 6.790 157,498 -0.94(-12.16%)
May 06, 2022 8.080 8.150 7.620 7.730 123,675 -0.49(-5.96%)
May 05, 2022 8.500 8.500 8.060 8.220 206,668 -0.03(-0.36%)
May 04, 2022 7.510 8.310 7.510 8.250 160,320 +0.69(+9.13%)
May 03, 2022 7.580 7.660 7.460 7.560 195,653 -0.02(-0.26%)
May 02, 2022 7.810 7.810 7.450 7.580 276,107 -0.46(-5.72%)
Apr 29, 2022 8.290 8.290 8.030 8.040 408,127 -0.15(-1.83%)
Apr 28, 2022 7.880 8.400 7.770 8.190 229,603 +0.46(+5.95%)
Apr 27, 2022 8.030 8.080 7.650 7.730 262,069 -0.16(-2.03%)
Apr 26, 2022 8.350 8.580 7.890 7.890 136,316 -0.41(-4.94%)
Apr 25, 2022 8.400 8.490 8.080 8.300 200,400 -0.26(-3.04%)
Apr 22, 2022 8.670 8.840 8.380 8.560 156,636 -0.29(-3.28%)
Apr 21, 2022 9.000 9.080 8.580 8.850 169,422 -0.15(-1.67%)
Apr 20, 2022 9.030 9.070 8.630 9.000 84,673 -0.04(-0.44%)
Apr 19, 2022 9.090 9.190 8.930 9.040 105,753 -0.18(-1.95%)
Apr 18, 2022 9.550 9.710 9.210 9.220 98,897 -0.36(-3.76%)
Apr 14, 2022 9.580 0 +0.32(+3.46%)
Apr 13, 2022 9.470 9.470 9.210 9.260 124,820 -0.04(-0.43%)
Apr 12, 2022 9.240 9.440 9.000 9.300 160,039 +0.30(+3.33%)
Apr 11, 2022 9.000 9.210 8.820 9.000 193,156 -0.07(-0.77%)
Apr 08, 2022 9.000 9.200 8.920 9.070 139,741 +0.09(+1.00%)
Apr 07, 2022 8.450 9.100 8.400 8.980 206,078 +0.48(+5.65%)
Apr 06, 2022 8.710 8.710 8.160 8.500 160,577 -0.17(-1.96%)
Apr 05, 2022 9.000 9.240 8.670 8.670 134,005 -0.33(-3.67%)
Apr 04, 2022 9.300 9.330 9.000 9.000 172,667 -0.29(-3.12%)
Apr 01, 2022 8.930 9.330 8.760 9.290 148,316 +0.37(+4.15%)
Mar 31, 2022 8.940 9.070 8.830 8.920 156,790 -0.01(-0.11%)
Mar 30, 2022 9.210 9.670 8.850 8.930 190,047 -0.25(-2.72%)
Mar 29, 2022 8.910 9.180 8.710 9.180 128,675 -0.01(-0.11%)
Mar 28, 2022 9.850 9.850 9.060 9.190 200,461 -0.66(-6.70%)
Mar 25, 2022 9.800 9.900 9.620 9.850 128,801 +0.16(+1.65%)
Mar 24, 2022 9.880 10.08 9.610 9.690 110,136 -0.22(-2.22%)
Mar 23, 2022 9.710 9.990 9.440 9.910 198,130 +0.22(+2.27%)
Mar 22, 2022 10.04 10.04 9.400 9.690 163,997 -0.32(-3.20%)
Mar 21, 2022 9.110 10.28 9.110 10.01 503,305 +1.66(+19.88%)
Mar 18, 2022 10.15 10.39 8.330 8.350 2,126,573 -1.91(-18.62%)
Mar 17, 2022 10.00 10.47 10.00 10.26 230,774 +0.45(+4.59%)
Mar 16, 2022 9.510 9.900 9.440 9.810 180,368 +0.26(+2.72%)
Mar 15, 2022 9.540 9.970 9.350 9.550 316,185 -0.24(-2.45%)
Mar 14, 2022 10.92 10.92 9.550 9.790 321,926 -1.16(-10.59%)
Mar 11, 2022 10.69 11.00 10.53 10.95 161,296 -0.05(-0.45%)
Mar 10, 2022 10.75 11.05 10.52 11.00 221,497 +0.44(+4.17%)
Mar 09, 2022 11.00 11.00 10.26 10.56 269,135 -0.80(-7.04%)
Mar 08, 2022 11.00 11.58 10.90 11.36 658,227 +0.33(+2.99%)
Mar 07, 2022 11.09 11.20 10.52 11.03 200,128 +0.06(+0.55%)
Mar 04, 2022 10.54 11.16 10.50 10.97 334,824 +0.32(+3.00%)
Mar 03, 2022 10.50 10.66 10.30 10.65 133,429 +0.05(+0.47%)
Mar 02, 2022 10.62 10.80 10.35 10.60 175,708 -0.06(-0.56%)
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.