Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aya Gold and Silver Inc (TSX: AYA )

14.03 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2021 7.780 8.030 7.330 7.550 1,539,082 -0.13(-1.69%)
Apr 29, 2021 7.600 7.780 7.170 7.680 362,323 -0.02(-0.26%)
Apr 28, 2021 7.000 7.740 6.930 7.700 471,018 +0.75(+10.79%)
Apr 27, 2021 7.000 7.250 6.950 6.950 348,939 -0.02(-0.29%)
Apr 26, 2021 6.840 7.100 6.840 6.970 183,921 +0.13(+1.90%)
Apr 23, 2021 7.000 7.050 6.620 6.840 217,851 -0.11(-1.58%)
Apr 22, 2021 6.950 7.200 6.900 6.950 342,712 +0.00(+0.00%)
Apr 21, 2021 6.690 6.980 6.640 6.950 163,430 +0.14(+2.06%)
Apr 20, 2021 6.800 6.900 5.850 6.810 245,711 -0.06(-0.87%)
Apr 19, 2021 6.990 7.000 6.740 6.870 325,894 +0.03(+0.44%)
Apr 16, 2021 6.700 6.880 6.470 6.840 143,927 +0.12(+1.79%)
Apr 15, 2021 6.100 6.870 6.020 6.720 328,216 +0.57(+9.27%)
Apr 14, 2021 6.100 6.200 6.070 6.150 113,056 -0.04(-0.65%)
Apr 13, 2021 6.000 6.200 5.750 6.190 305,238 +0.28(+4.74%)
Apr 12, 2021 5.830 6.000 5.710 5.910 183,430 +0.01(+0.17%)
Apr 09, 2021 5.830 5.920 5.630 5.900 117,477 -0.07(-1.17%)
Apr 08, 2021 5.260 5.970 5.200 5.970 298,040 +0.87(+17.06%)
Apr 07, 2021 5.260 5.410 5.050 5.100 98,297 -0.09(-1.73%)
Apr 06, 2021 5.120 5.470 5.120 5.190 96,372 +0.03(+0.58%)
Apr 05, 2021 4.860 5.230 4.860 5.160 67,684 +0.06(+1.18%)
Apr 01, 2021 5.100 5.100 5.100 0 +0.17(+3.45%)
Mar 31, 2021 4.800 5.110 4.630 4.930 216,504 +0.17(+3.57%)
Mar 30, 2021 4.500 4.800 4.500 4.760 139,581 +0.09(+1.93%)
Mar 29, 2021 4.810 4.960 4.640 4.670 131,048 -0.12(-2.51%)
Mar 26, 2021 4.810 4.830 4.720 4.790 80,466 -0.02(-0.42%)
Mar 25, 2021 4.900 4.950 4.770 4.810 56,171 -0.12(-2.43%)
Mar 24, 2021 4.980 5.180 4.900 4.930 163,563 -0.07(-1.40%)
Mar 23, 2021 5.120 5.180 4.910 5.000 183,884 -0.28(-5.30%)
Mar 22, 2021 5.520 5.570 5.220 5.280 113,341 -0.30(-5.38%)
Mar 19, 2021 5.400 5.590 5.120 5.580 394,841 +0.14(+2.57%)
Mar 18, 2021 5.500 5.760 5.410 5.440 165,979 -0.11(-1.98%)
Mar 17, 2021 5.310 5.690 5.220 5.550 167,318 +0.16(+2.97%)
Mar 16, 2021 5.480 5.600 5.300 5.390 214,283 -0.11(-2.00%)
Mar 15, 2021 5.200 5.620 5.130 5.500 210,971 +0.37(+7.21%)
Mar 12, 2021 4.700 5.180 4.630 5.130 275,141 +0.50(+10.80%)
Mar 11, 2021 4.780 4.800 4.610 4.630 120,094 -0.04(-0.86%)
Mar 10, 2021 4.750 4.750 4.490 4.670 193,403 +0.08(+1.74%)
Mar 09, 2021 4.550 4.710 4.460 4.590 162,066 +0.09(+2.00%)
Mar 08, 2021 4.340 4.530 4.210 4.500 149,575 +0.14(+3.21%)
Mar 05, 2021 4.300 4.550 4.110 4.360 244,642 +0.14(+3.32%)
Mar 04, 2021 4.550 4.680 4.100 4.220 289,977 -0.28(-6.22%)
Mar 03, 2021 4.360 4.580 4.260 4.500 214,895 +0.00(+0.00%)
Mar 02, 2021 4.250 4.640 4.200 4.500 720,376 +0.11(+2.51%)
Mar 01, 2021 4.910 4.930 4.360 4.390 189,881 -0.38(-7.97%)
Feb 26, 2021 5.050 5.150 4.380 4.770 314,433 -0.28(-5.54%)
Feb 25, 2021 5.200 5.380 5.010 5.050 241,958 -0.24(-4.54%)
Feb 24, 2021 5.320 5.410 5.070 5.290 254,506 +0.01(+0.19%)
Feb 23, 2021 5.360 5.500 5.200 5.280 208,335 -0.27(-4.86%)
Feb 22, 2021 5.120 6.140 5.080 5.550 1,006,661 +0.63(+12.80%)
Feb 19, 2021 4.700 4.970 4.650 4.920 157,593 +0.17(+3.58%)
Feb 18, 2021 5.120 5.170 4.750 4.750 173,138 -0.34(-6.68%)
Feb 17, 2021 5.070 5.180 5.040 5.090 183,955 -0.10(-1.93%)
Feb 16, 2021 4.890 5.200 4.830 5.190 579,477 +0.47(+9.96%)
Feb 12, 2021 4.720 4.720 4.720 0 +0.02(+0.43%)
Feb 11, 2021 4.490 4.740 4.410 4.700 457,031 +0.35(+8.05%)
Feb 10, 2021 4.420 4.430 4.220 4.350 95,684 +0.03(+0.69%)
Feb 09, 2021 4.380 4.460 4.300 4.320 144,245 +0.00(+0.00%)
Feb 08, 2021 4.260 4.450 4.210 4.320 195,148 +0.19(+4.60%)
Feb 05, 2021 4.110 4.160 3.970 4.130 155,625 +0.08(+1.98%)
Feb 04, 2021 4.100 4.140 3.990 4.050 329,772 -0.26(-6.03%)
Feb 03, 2021 4.450 4.470 4.230 4.310 156,701 -0.17(-3.79%)
Feb 02, 2021 4.510 4.590 4.130 4.480 475,179 -0.38(-7.82%)
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.