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, 2024 15.14 15.34 14.76 15.01 603,729 +0.00(+0.00%)
May 30, 2024 14.87 15.23 14.76 15.01 270,556 -0.06(-0.40%)
May 29, 2024 15.01 15.29 14.87 15.07 373,752 -0.25(-1.63%)
May 28, 2024 15.49 15.65 15.08 15.32 294,630 +0.17(+1.12%)
May 27, 2024 14.65 15.19 14.65 15.15 184,000 +0.79(+5.50%)
May 24, 2024 14.26 14.53 14.24 14.36 147,420 +0.31(+2.21%)
May 23, 2024 14.26 14.61 14.03 14.05 392,204 -0.33(-2.29%)
May 22, 2024 15.25 15.31 14.26 14.38 516,399 -1.08(-6.99%)
May 21, 2024 15.84 15.94 15.38 15.46 443,383 -0.02(-0.13%)
May 17, 2024 15.48 0 +0.88(+6.03%)
May 16, 2024 13.95 14.94 13.86 14.60 678,121 +0.65(+4.66%)
May 15, 2024 13.95 14.54 13.72 13.95 593,220 -0.47(-3.26%)
May 14, 2024 14.63 14.63 14.08 14.42 244,284 +0.05(+0.35%)
May 13, 2024 14.79 14.81 14.16 14.37 236,640 -0.48(-3.23%)
May 10, 2024 14.75 14.97 14.54 14.85 227,614 +0.10(+0.68%)
May 09, 2024 14.15 14.79 14.06 14.75 254,215 +0.81(+5.81%)
May 08, 2024 14.10 14.40 13.92 13.94 155,202 -0.38(-2.65%)
May 07, 2024 14.15 14.32 13.90 14.32 199,260 +0.22(+1.56%)
May 06, 2024 14.00 14.27 13.85 14.10 214,991 +0.32(+2.32%)
May 03, 2024 13.43 13.81 13.25 13.78 252,835 +0.38(+2.84%)
May 02, 2024 13.14 13.58 13.13 13.40 124,720 -0.03(-0.22%)
May 01, 2024 13.66 13.84 13.27 13.43 279,765 +0.19(+1.44%)
Apr 30, 2024 13.49 13.66 13.20 13.24 405,047 -0.60(-4.34%)
Apr 29, 2024 14.00 14.00 13.54 13.84 252,623 -0.11(-0.79%)
Apr 26, 2024 14.12 14.12 13.83 13.95 168,610 -0.03(-0.21%)
Apr 25, 2024 13.88 14.07 13.52 13.98 244,694 +0.22(+1.60%)
Apr 24, 2024 13.97 14.01 13.76 13.76 193,920 -0.07(-0.51%)
Apr 23, 2024 13.44 14.04 13.25 13.83 271,700 +0.40(+2.98%)
Apr 22, 2024 13.89 14.32 13.38 13.43 583,623 -1.37(-9.26%)
Apr 19, 2024 13.90 14.81 13.90 14.80 589,939 +0.72(+5.11%)
Apr 18, 2024 13.61 14.20 13.36 14.08 596,459 +0.81(+6.10%)
Apr 17, 2024 13.25 13.81 13.04 13.27 599,501 -0.01(-0.08%)
Apr 16, 2024 12.56 13.33 12.00 13.28 766,571 +0.70(+5.56%)
Apr 15, 2024 13.17 13.17 12.33 12.58 385,671 -0.13(-1.02%)
Apr 12, 2024 13.30 14.01 12.68 12.71 558,018 -0.21(-1.63%)
Apr 11, 2024 12.82 12.94 12.58 12.92 223,311 +0.34(+2.70%)
Apr 10, 2024 12.15 12.69 11.93 12.58 294,788 +0.22(+1.78%)
Apr 09, 2024 13.13 13.27 12.34 12.36 331,303 -0.43(-3.36%)
Apr 08, 2024 13.08 13.25 12.62 12.79 319,165 -0.26(-1.99%)
Apr 05, 2024 12.31 13.17 12.25 13.05 344,991 +0.73(+5.93%)
Apr 04, 2024 12.09 12.60 11.90 12.32 331,381 +0.22(+1.82%)
Apr 03, 2024 11.70 12.11 11.57 12.10 532,050 +0.53(+4.58%)
Apr 02, 2024 11.07 11.67 10.94 11.57 478,661 +0.60(+5.47%)
Apr 01, 2024 11.81 11.98 10.86 10.97 585,861 -0.69(-5.92%)
Mar 28, 2024 11.66 0 -0.81(-6.50%)
Mar 27, 2024 12.21 12.53 12.20 12.47 202,345 +0.34(+2.80%)
Mar 26, 2024 12.26 12.39 12.10 12.13 296,300 +0.03(+0.25%)
Mar 25, 2024 12.33 12.40 11.96 12.10 275,378 -0.19(-1.55%)
Mar 22, 2024 12.23 12.38 12.11 12.29 271,503 +0.08(+0.66%)
Mar 21, 2024 12.42 12.45 11.96 12.21 519,560 -0.20(-1.61%)
Mar 20, 2024 11.26 12.46 11.26 12.41 829,287 +0.94(+8.20%)
Mar 19, 2024 11.90 11.90 11.38 11.47 285,716 -0.43(-3.61%)
Mar 18, 2024 11.13 11.95 11.13 11.90 394,607 +0.40(+3.48%)
Mar 15, 2024 11.11 11.69 10.97 11.50 1,435,966 +0.45(+4.07%)
Mar 14, 2024 10.99 11.06 10.86 11.05 208,088 -0.04(-0.36%)
Mar 13, 2024 10.69 11.10 10.61 11.09 614,039 +0.53(+5.02%)
Mar 12, 2024 10.56 10.63 10.47 10.56 155,477 -0.11(-1.03%)
Mar 11, 2024 10.32 10.90 10.29 10.67 390,639 +0.35(+3.39%)
Mar 08, 2024 10.60 10.65 10.27 10.32 198,532 -0.21(-1.99%)
Mar 07, 2024 10.57 10.57 10.30 10.53 275,287 +0.14(+1.35%)
Mar 06, 2024 10.30 10.53 10.18 10.39 322,626 +0.08(+0.78%)
Mar 05, 2024 10.43 10.49 10.20 10.31 382,262 -0.03(-0.29%)
Mar 04, 2024 10.26 10.47 10.19 10.34 408,071 +0.34(+3.40%)
Mar 01, 2024 9.910 10.28 9.760 10.00 386,178 +0.24(+2.46%)
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 10.49 519,632 +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%)
Dec 01, 2023 9.940 10.41 9.900 10.33 816,477 +0.36(+3.61%)
Nov 30, 2023 10.01 10.06 9.870 9.970 365,327 -0.15(-1.48%)
Nov 29, 2023 9.900 10.16 9.820 10.12 648,313 +0.06(+0.60%)
Nov 28, 2023 9.500 10.06 9.300 10.06 538,223 +0.60(+6.34%)
Nov 27, 2023 9.060 9.520 9.060 9.460 232,178 +0.41(+4.53%)
Nov 24, 2023 8.630 9.130 8.600 9.050 238,803 +0.40(+4.62%)
Nov 23, 2023 8.800 8.810 8.570 8.650 27,694 -0.15(-1.70%)
Nov 22, 2023 8.970 9.040 8.720 8.800 126,088 -0.20(-2.22%)
Nov 21, 2023 8.630 9.120 8.630 9.000 255,354 +0.46(+5.39%)
Nov 20, 2023 8.500 8.560 8.330 8.540 186,095 -0.01(-0.12%)
Nov 17, 2023 8.620 8.660 8.380 8.550 114,151 -0.18(-2.06%)
Nov 16, 2023 8.500 8.880 8.410 8.730 355,855 +0.38(+4.55%)
Nov 15, 2023 7.900 8.450 7.880 8.350 462,920 +0.63(+8.16%)
Nov 14, 2023 7.530 7.730 7.470 7.720 203,461 +0.53(+7.37%)
Nov 13, 2023 7.300 7.380 7.130 7.190 205,733 -0.11(-1.51%)
Nov 10, 2023 7.500 7.510 7.100 7.300 229,245 -0.29(-3.82%)
Nov 09, 2023 7.650 7.800 7.550 7.590 167,149 -0.15(-1.94%)
Nov 08, 2023 7.820 7.950 7.630 7.740 154,851 -0.22(-2.76%)
Nov 07, 2023 7.660 8.000 7.580 7.960 256,772 -0.03(-0.38%)
Nov 06, 2023 7.920 8.120 7.850 7.990 187,505 +0.05(+0.63%)
Nov 03, 2023 7.500 8.050 7.460 7.940 298,781 +0.55(+7.44%)
Nov 02, 2023 7.480 7.480 7.140 7.390 133,371 +0.03(+0.41%)
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.