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, 2021 7.460 7.600 7.250 7.350 136,884 -0.07(-0.94%)
May 28, 2021 7.220 7.570 7.170 7.420 267,521 +0.12(+1.64%)
May 27, 2021 7.360 7.370 7.130 7.300 123,727 +0.02(+0.27%)
May 26, 2021 7.400 7.550 7.170 7.280 232,849 -0.11(-1.49%)
May 25, 2021 7.420 7.730 7.350 7.390 320,318 -0.03(-0.40%)
May 21, 2021 7.420 7.420 7.420 0 -0.03(-0.40%)
May 20, 2021 8.000 8.060 7.340 7.450 438,312 -0.35(-4.49%)
May 19, 2021 7.900 8.250 7.690 7.800 313,520 -0.01(-0.13%)
May 18, 2021 8.050 8.050 7.480 7.810 241,866 -0.22(-2.74%)
May 17, 2021 7.580 8.080 7.390 8.030 305,365 +0.55(+7.35%)
May 14, 2021 6.970 7.590 6.930 7.480 229,169 +0.60(+8.72%)
May 13, 2021 6.860 7.230 6.860 6.880 146,916 -0.20(-2.82%)
May 12, 2021 7.590 7.740 6.920 7.080 487,195 -0.51(-6.72%)
May 11, 2021 6.920 7.600 6.620 7.590 325,565 +0.45(+6.30%)
May 10, 2021 7.480 7.590 7.100 7.140 273,557 -0.21(-2.86%)
May 07, 2021 7.220 7.480 7.110 7.350 151,493 +0.23(+3.23%)
May 06, 2021 7.110 7.320 7.030 7.120 191,886 +0.29(+4.25%)
May 05, 2021 7.010 7.200 6.760 6.830 241,953 -0.20(-2.84%)
May 04, 2021 7.530 7.530 6.860 7.030 270,941 -0.33(-4.48%)
May 03, 2021 7.530 7.830 7.300 7.360 252,884 -0.19(-2.52%)
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%)
Feb 01, 2021 5.000 5.220 4.760 4.860 802,168 +0.31(+6.81%)
Jan 29, 2021 4.140 4.580 4.080 4.550 1,918,211 +0.48(+11.79%)
Jan 28, 2021 4.050 4.350 3.950 4.070 299,492 +0.18(+4.63%)
Jan 27, 2021 4.010 4.050 3.770 3.890 143,456 -0.09(-2.26%)
Jan 26, 2021 4.010 4.060 3.970 3.980 89,811 +0.08(+2.05%)
Jan 25, 2021 4.090 4.100 3.860 3.900 298,119 -0.12(-2.99%)
Jan 22, 2021 4.000 4.060 3.840 4.020 87,629 -0.05(-1.23%)
Jan 21, 2021 4.180 4.180 4.040 4.070 157,660 -0.08(-1.93%)
Jan 20, 2021 4.150 4.180 4.090 4.150 157,645 +0.14(+3.49%)
Jan 19, 2021 4.390 4.390 3.940 4.010 401,529 -0.38(-8.66%)
Jan 18, 2021 4.320 4.440 4.240 4.390 166,171 +0.22(+5.28%)
Jan 15, 2021 4.700 4.700 4.090 4.170 452,164 -0.37(-8.15%)
Jan 14, 2021 4.090 4.870 4.030 4.540 693,551 +0.58(+14.65%)
Jan 13, 2021 4.050 4.090 3.930 3.960 269,464 -0.04(-1.00%)
Jan 12, 2021 3.800 4.060 3.790 4.000 338,813 +0.20(+5.26%)
Jan 11, 2021 3.650 3.840 3.530 3.800 159,707 +0.00(+0.00%)
Jan 08, 2021 4.080 4.080 3.600 3.800 264,651 -0.29(-7.09%)
Jan 07, 2021 4.090 4.150 4.000 4.090 202,271 +0.00(+0.00%)
Jan 06, 2021 4.160 4.180 3.910 4.090 181,599 -0.09(-2.15%)
Jan 05, 2021 4.190 4.200 4.100 4.180 412,248 -0.02(-0.48%)
Jan 04, 2021 4.090 4.230 3.720 4.200 505,726 +0.35(+9.09%)
Dec 31, 2020 3.850 3.850 3.850 0 +0.06(+1.58%)
Dec 30, 2020 3.740 3.790 3.710 3.790 178,557 +0.07(+1.88%)
Dec 29, 2020 3.790 3.830 3.680 3.720 482,229 +0.15(+4.20%)
Dec 24, 2020 3.570 3.570 3.570 0 -0.08(-2.19%)
Dec 23, 2020 3.610 3.690 3.560 3.650 177,146 +0.05(+1.39%)
Dec 22, 2020 3.600 3.650 3.540 3.600 89,803 +0.01(+0.28%)
Dec 21, 2020 3.740 3.750 3.570 3.590 326,127 +0.09(+2.57%)
Dec 18, 2020 3.330 3.750 3.330 3.500 460,899 +0.11(+3.24%)
Dec 17, 2020 3.060 3.400 3.040 3.390 737,675 +0.33(+10.78%)
Dec 16, 2020 3.070 3.100 2.970 3.060 468,152 +0.06(+2.00%)
Dec 15, 2020 3.060 3.220 2.910 3.000 298,485 +0.20(+7.14%)
Dec 14, 2020 2.890 2.930 2.800 2.800 64,548 -0.06(-2.10%)
Dec 11, 2020 2.880 2.900 2.850 2.860 31,617 +0.01(+0.35%)
Dec 10, 2020 2.900 2.950 2.820 2.850 81,887 -0.05(-1.72%)
Dec 09, 2020 2.980 2.980 2.790 2.900 74,820 -0.05(-1.69%)
Dec 08, 2020 2.980 2.990 2.910 2.950 193,168 -0.01(-0.34%)
Dec 07, 2020 2.920 3.060 2.910 2.960 128,525 +0.04(+1.37%)
Dec 04, 2020 2.930 2.970 2.860 2.920 66,957 -0.03(-1.02%)
Dec 03, 2020 2.920 3.000 2.900 2.950 80,777 +0.00(+0.00%)
Dec 02, 2020 3.000 3.000 2.880 2.950 91,077 +0.00(+0.00%)
Dec 01, 2020 2.900 3.080 2.880 2.950 256,142 +0.08(+2.79%)
Nov 30, 2020 2.800 2.900 2.760 2.870 46,123 -0.03(-1.03%)
Nov 27, 2020 2.860 2.900 2.790 2.900 55,895 +0.02(+0.69%)
Nov 26, 2020 2.990 3.020 2.880 2.880 49,356 -0.05(-1.71%)
Nov 25, 2020 2.840 2.990 2.840 2.930 38,674 +0.09(+3.17%)
Nov 24, 2020 2.850 2.880 2.760 2.840 124,697 -0.11(-3.73%)
Nov 23, 2020 3.080 3.090 2.850 2.950 262,967 -0.13(-4.22%)
Nov 20, 2020 3.090 3.100 3.030 3.080 153,045 -0.01(-0.32%)
Nov 19, 2020 3.150 3.160 3.080 3.090 109,277 -0.06(-1.90%)
Nov 18, 2020 3.160 3.200 3.140 3.150 39,319 +0.02(+0.64%)
Nov 17, 2020 3.300 3.300 3.090 3.130 183,081 -0.23(-6.85%)
Nov 16, 2020 3.350 3.500 3.350 3.360 46,893 +0.01(+0.30%)
Nov 13, 2020 3.300 3.440 3.250 3.350 41,872 +0.12(+3.72%)
Nov 12, 2020 3.180 3.250 3.180 3.230 136,796 +0.05(+1.57%)
Nov 11, 2020 3.070 3.190 3.070 3.180 41,555 +0.09(+2.91%)
Nov 10, 2020 3.250 3.250 3.090 3.090 55,859 -0.16(-4.92%)
Nov 09, 2020 3.300 3.300 3.050 3.250 83,189 -0.06(-1.81%)
Nov 06, 2020 3.260 3.310 3.190 3.310 135,092 +0.01(+0.30%)
Nov 05, 2020 3.140 3.400 3.100 3.300 140,056 +0.07(+2.17%)
Nov 04, 2020 3.140 3.330 3.140 3.230 41,205 +0.14(+4.53%)
Nov 03, 2020 3.150 3.160 3.080 3.090 28,152 +0.05(+1.64%)
Nov 02, 2020 2.990 3.040 2.990 3.040 21,928 +0.00(+0.00%)
Oct 30, 2020 2.970 3.070 2.970 3.040 34,107 +0.03(+1.00%)
Oct 29, 2020 3.100 3.100 2.950 3.010 45,837 -0.03(-0.99%)
Oct 28, 2020 3.140 3.140 3.000 3.040 72,213 -0.21(-6.46%)
Oct 27, 2020 3.230 3.290 3.100 3.250 31,227 +0.03(+0.93%)
Oct 26, 2020 3.180 3.250 3.050 3.220 83,115 +0.05(+1.58%)
Oct 23, 2020 3.100 3.230 3.070 3.170 17,956 +0.01(+0.32%)
Oct 22, 2020 3.150 3.250 3.120 3.160 44,545 +0.02(+0.64%)
Oct 21, 2020 3.090 3.240 3.070 3.140 78,123 +0.04(+1.29%)
Oct 20, 2020 3.050 3.150 2.950 3.100 290,261 +0.04(+1.31%)
Oct 19, 2020 2.900 3.080 2.870 3.060 116,085 +0.17(+5.88%)
Oct 16, 2020 2.800 2.910 2.800 2.890 85,777 +0.09(+3.21%)
Oct 15, 2020 2.760 2.800 2.760 2.800 46,178 +0.05(+1.82%)
Oct 14, 2020 2.750 2.760 2.710 2.750 55,854 +0.00(+0.00%)
Oct 13, 2020 2.600 2.750 2.600 2.750 72,902 +0.04(+1.48%)
Oct 09, 2020 2.710 2.710 2.710 0 +0.01(+0.37%)
Oct 08, 2020 2.620 2.700 2.620 2.700 15,200 +0.08(+3.05%)
Oct 07, 2020 2.650 2.650 2.530 2.620 40,780 -0.08(-2.96%)
Oct 06, 2020 2.750 2.750 2.640 2.700 60,027 -0.02(-0.74%)
Oct 05, 2020 2.690 2.720 2.650 2.720 21,036 +0.00(+0.00%)
Oct 02, 2020 2.650 2.720 2.630 2.720 37,169 +0.02(+0.74%)
Oct 01, 2020 2.700 2.780 2.680 2.700 233,537 +0.09(+3.45%)
Sep 30, 2020 2.520 2.620 2.480 2.610 25,534 +0.14(+5.67%)
Sep 29, 2020 2.430 2.540 2.420 2.470 40,609 +0.07(+2.92%)
Sep 28, 2020 2.500 2.500 2.380 2.400 50,753 +0.03(+1.27%)
Sep 25, 2020 2.430 2.500 2.340 2.370 20,717 -0.03(-1.25%)
Sep 24, 2020 2.320 2.450 2.310 2.400 28,141 +0.11(+4.80%)
Sep 23, 2020 2.670 2.670 2.270 2.290 153,989 -0.22(-8.76%)
Sep 22, 2020 2.640 2.640 2.500 2.510 6,179 -0.11(-4.20%)
Sep 21, 2020 2.560 2.620 2.480 2.620 121,632 -0.08(-2.96%)
Sep 18, 2020 2.640 2.700 2.640 2.700 202,259 +0.00(+0.00%)
Sep 17, 2020 2.600 2.700 2.560 2.700 72,502 +0.10(+3.85%)
Sep 16, 2020 2.760 2.760 2.580 2.600 123,648 -0.16(-5.80%)
Sep 15, 2020 2.460 2.830 2.460 2.760 208,779 +0.37(+15.48%)
Sep 14, 2020 2.400 2.460 2.330 2.390 105,227 +0.01(+0.42%)
Sep 11, 2020 2.440 2.440 2.360 2.380 29,025 -0.08(-3.25%)
Sep 10, 2020 2.460 2.490 2.420 2.460 67,457 +0.04(+1.65%)
Sep 09, 2020 2.370 2.450 2.320 2.420 58,167 +0.06(+2.54%)
Sep 08, 2020 2.240 2.400 2.150 2.360 101,470 +0.09(+3.96%)
Sep 04, 2020 2.270 2.270 2.270 0 -0.04(-1.73%)
Sep 03, 2020 2.380 2.400 2.260 2.310 39,579 -0.08(-3.35%)
Sep 02, 2020 2.400 2.400 2.260 2.390 41,286 -0.06(-2.45%)
Sep 01, 2020 2.500 2.500 2.400 2.450 109,261 -0.05(-2.00%)
Aug 31, 2020 2.420 2.500 2.380 2.500 71,546 +0.03(+1.21%)
Aug 28, 2020 2.270 2.470 2.250 2.470 122,252 +0.13(+5.56%)
Aug 27, 2020 2.390 2.400 2.300 2.340 53,804 -0.06(-2.50%)
Aug 26, 2020 2.340 2.400 2.320 2.400 53,543 +0.05(+2.13%)
Aug 25, 2020 2.260 2.390 2.220 2.350 70,850 +0.10(+4.44%)
Aug 24, 2020 2.330 2.360 2.250 2.250 101,056 -0.08(-3.43%)
Aug 21, 2020 2.230 2.380 2.170 2.330 107,468 +0.11(+4.95%)
Aug 20, 2020 2.200 2.220 2.170 2.220 34,303 +0.03(+1.37%)
Aug 19, 2020 2.220 2.300 2.190 2.190 77,583 -0.10(-4.37%)
Aug 18, 2020 2.340 2.380 2.230 2.290 61,845 -0.07(-2.97%)
Aug 17, 2020 2.340 2.400 2.280 2.360 40,247 +0.04(+1.72%)
Aug 14, 2020 2.300 2.340 2.290 2.320 24,525 -0.02(-0.85%)
Aug 13, 2020 2.260 2.340 2.210 2.340 61,651 +0.09(+4.00%)
Aug 12, 2020 2.210 2.270 2.160 2.250 56,872 -0.10(-4.26%)
Aug 11, 2020 2.330 2.380 2.200 2.350 138,922 -0.06(-2.49%)
Aug 10, 2020 2.350 2.450 2.330 2.410 59,457 +0.06(+2.55%)
Aug 07, 2020 2.460 2.500 2.110 2.350 72,617 -0.17(-6.75%)
Aug 06, 2020 2.760 2.760 2.470 2.520 140,541 -0.18(-6.67%)
Aug 05, 2020 2.500 2.880 2.500 2.700 132,275 +0.21(+8.43%)
Aug 04, 2020 2.140 2.960 2.100 2.490 160,764 +0.33(+15.28%)
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.