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 )

14.85 -0.16 (-1.07%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 3, 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 (%)
Feb 29, 2024 9.750 10.08 9.710 9.760 456,269 +0.12(+1.24%)
Feb 28, 2024 9.700 9.700 9.550 9.640 100,232 -0.01(-0.10%)
Feb 27, 2024 9.640 9.720 9.530 9.650 99,305 +0.05(+0.52%)
Feb 26, 2024 9.710 9.800 9.550 9.600 124,570 -0.24(-2.44%)
Feb 23, 2024 9.550 9.890 9.450 9.840 178,084 +0.29(+3.04%)
Feb 22, 2024 9.830 9.830 9.510 9.550 188,062 -0.33(-3.34%)
Feb 21, 2024 9.990 9.990 9.500 9.880 617,669 -0.11(-1.10%)
Feb 20, 2024 10.07 10.21 9.960 9.990 223,510 -0.17(-1.67%)
Feb 16, 2024 10.16 0 +0.03(+0.30%)
Feb 15, 2024 9.760 10.15 9.760 10.13 251,203 +0.38(+3.90%)
Feb 14, 2024 9.550 9.790 9.430 9.750 241,419 +0.27(+2.85%)
Feb 13, 2024 9.690 9.730 9.400 9.480 283,767 -0.37(-3.76%)
Feb 12, 2024 9.670 9.990 9.670 9.850 92,489 +0.10(+1.03%)
Feb 09, 2024 10.15 10.15 9.670 9.750 199,019 -0.35(-3.47%)
Feb 08, 2024 10.05 10.18 9.990 10.10 209,784 -0.06(-0.59%)
Feb 07, 2024 10.29 10.37 9.810 10.16 1,396,406 -0.58(-5.40%)
Feb 06, 2024 10.45 10.75 10.43 10.74 379,714 +0.20(+1.90%)
Feb 05, 2024 10.45 10.66 10.21 10.54 256,313 -0.01(-0.09%)
Feb 02, 2024 10.25 10.58 10.25 10.55 281,648 +0.03(+0.29%)
Feb 01, 2024 10.44 10.65 10.26 10.52 362,982 +0.21(+2.04%)
Jan 31, 2024 10.75 10.84 10.29 10.31 306,198 -0.26(-2.46%)
Jan 30, 2024 10.83 10.90 10.54 10.57 476,070 -0.32(-2.94%)
Jan 29, 2024 10.68 10.95 10.48 10.89 527,480 +0.34(+3.22%)
Jan 26, 2024 10.39 10.57 10.29 10.55 403,257 +0.12(+1.15%)
Jan 25, 2024 10.41 10.53 10.26 10.43 316,395 +0.12(+1.16%)
Jan 24, 2024 10.48 10.51 10.14 10.31 329,429 -0.06(-0.58%)
Jan 23, 2024 10.15 10.38 9.970 10.37 363,571 +0.28(+2.78%)
Jan 22, 2024 10.27 10.27 9.940 10.09 339,799 -0.18(-1.75%)
Jan 19, 2024 10.24 10.29 9.950 10.27 183,201 +0.18(+1.78%)
Jan 18, 2024 10.20 10.20 9.870 10.09 214,019 -0.09(-0.88%)
Jan 17, 2024 9.820 10.21 9.660 10.18 567,156 +0.17(+1.70%)
Jan 16, 2024 10.21 10.21 9.940 10.01 204,110 -0.20(-1.96%)
Jan 15, 2024 10.25 10.25 10.07 10.21 160,627 +0.10(+0.99%)
Jan 12, 2024 10.08 10.31 10.06 10.11 394,124 +0.34(+3.48%)
Jan 11, 2024 10.09 10.23 9.690 9.770 409,594 -0.24(-2.40%)
Jan 10, 2024 9.870 10.11 9.870 10.01 372,543 +0.05(+0.50%)
Jan 09, 2024 9.800 10.13 9.800 9.960 202,020 +0.05(+0.50%)
Jan 08, 2024 10.00 10.22 9.860 9.910 446,177 -0.27(-2.65%)
Jan 05, 2024 10.35 10.44 10.04 10.18 232,773 -0.17(-1.64%)
Jan 04, 2024 10.02 10.36 9.920 10.35 319,859 +0.32(+3.19%)
Jan 03, 2024 9.690 10.17 9.690 10.03 434,935 +0.00(+0.00%)
Jan 02, 2024 9.710 10.11 9.660 10.03 334,180 +0.32(+3.30%)
Dec 29, 2023 9.710 0 -0.04(-0.41%)
Dec 28, 2023 10.08 10.12 9.730 9.750 536,159 -0.37(-3.66%)
Dec 27, 2023 10.16 10.26 9.950 10.12 157,945 +0.07(+0.70%)
Dec 22, 2023 10.05 0 +0.05(+0.50%)
Dec 21, 2023 10.00 10.17 9.940 10.00 335,947 +0.08(+0.81%)
Dec 20, 2023 10.28 10.28 9.870 9.920 367,785 -0.23(-2.27%)
Dec 19, 2023 10.15 10.44 10.06 10.15 220,138 +0.00(+0.00%)
Dec 18, 2023 10.17 10.17 9.910 10.15 235,953 +0.09(+0.89%)
Dec 15, 2023 10.30 10.36 9.980 10.06 1,277,498 -0.33(-3.18%)
Dec 14, 2023 10.50 11.03 10.29 10.39 614,304 -0.10(-0.95%)
Dec 13, 2023 9.610 10.50 9.610 10.49 519,949 +0.85(+8.82%)
Dec 12, 2023 9.820 9.860 9.550 9.640 181,796 -0.33(-3.31%)
Dec 11, 2023 9.950 9.970 9.710 9.970 156,578 -0.06(-0.60%)
Dec 08, 2023 9.730 10.07 9.700 10.03 308,294 +0.03(+0.30%)
Dec 07, 2023 10.18 10.21 9.880 10.00 141,798 -0.19(-1.86%)
Dec 06, 2023 10.30 10.34 10.01 10.19 216,089 +0.03(+0.30%)
Dec 05, 2023 10.26 10.28 9.990 10.16 266,486 -0.24(-2.31%)
Dec 04, 2023 10.30 10.47 10.09 10.40 514,062 +0.07(+0.68%)
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.