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 (%)
May 08, 2023 10.45 10.47 10.12 10.26 387,119 -0.23(-2.19%)
May 05, 2023 10.51 10.52 10.13 10.49 170,539 -0.23(-2.15%)
May 04, 2023 10.57 10.95 10.57 10.72 283,792 +0.19(+1.80%)
May 03, 2023 10.65 10.71 10.39 10.53 191,464 -0.04(-0.38%)
May 02, 2023 10.19 10.78 9.920 10.57 414,793 +0.31(+3.02%)
May 01, 2023 10.86 10.99 10.19 10.26 526,080 -0.52(-4.82%)
Apr 28, 2023 10.61 10.85 10.47 10.78 580,089 -0.03(-0.28%)
Apr 27, 2023 10.46 10.86 10.34 10.81 272,980 +0.33(+3.15%)
Apr 26, 2023 10.41 10.61 10.33 10.48 614,953 +0.13(+1.26%)
Apr 25, 2023 10.40 10.43 10.20 10.35 435,891 -0.08(-0.77%)
Apr 24, 2023 10.50 10.50 10.31 10.43 200,997 -0.18(-1.70%)
Apr 21, 2023 10.43 10.72 10.39 10.61 514,378 -0.06(-0.56%)
Apr 20, 2023 10.50 10.84 10.49 10.67 392,348 +0.16(+1.52%)
Apr 19, 2023 10.22 10.60 10.07 10.51 555,546 +0.13(+1.25%)
Apr 18, 2023 10.23 10.47 9.970 10.38 273,697 +0.33(+3.28%)
Apr 17, 2023 10.46 10.52 9.900 10.05 326,105 -0.39(-3.74%)
Apr 14, 2023 10.60 10.66 10.33 10.44 398,782 -0.13(-1.23%)
Apr 13, 2023 10.65 11.02 10.56 10.57 507,207 +0.20(+1.93%)
Apr 12, 2023 10.24 10.56 10.20 10.37 407,840 +0.33(+3.29%)
Apr 11, 2023 10.11 10.46 10.03 10.04 349,013 -0.02(-0.20%)
Apr 10, 2023 10.01 10.20 9.940 10.06 407,925 -0.04(-0.40%)
Apr 06, 2023 10.10 0 +0.05(+0.50%)
Apr 05, 2023 10.45 10.68 10.04 10.05 567,441 -0.39(-3.74%)
Apr 04, 2023 10.82 10.94 10.43 10.44 556,019 -0.27(-2.52%)
Apr 03, 2023 10.80 11.00 10.44 10.71 860,206 -0.17(-1.56%)
Mar 31, 2023 11.24 11.39 10.87 10.88 988,034 -0.40(-3.55%)
Mar 30, 2023 10.10 11.28 10.05 11.28 724,631 +1.05(+10.26%)
Mar 29, 2023 10.25 10.60 10.19 10.23 501,610 -0.14(-1.35%)
Mar 28, 2023 10.00 10.44 9.980 10.37 647,208 +0.35(+3.49%)
Mar 27, 2023 9.640 10.08 9.470 10.02 416,020 +0.35(+3.62%)
Mar 24, 2023 9.890 9.930 9.540 9.670 214,770 -0.13(-1.33%)
Mar 23, 2023 9.700 9.910 9.390 9.800 346,715 +0.26(+2.73%)
Mar 22, 2023 9.090 9.620 9.040 9.540 543,478 +0.31(+3.36%)
Mar 21, 2023 9.200 9.430 8.950 9.230 525,679 -0.22(-2.33%)
Mar 20, 2023 9.500 9.520 9.280 9.450 660,937 +0.17(+1.83%)
Mar 17, 2023 8.610 9.640 8.600 9.280 2,063,950 +0.70(+8.16%)
Mar 16, 2023 8.760 8.840 8.370 8.580 372,606 -0.18(-2.05%)
Mar 15, 2023 8.870 9.170 8.700 8.760 514,022 +0.00(+0.00%)
Mar 14, 2023 8.340 8.880 8.280 8.760 1,148,236 +0.55(+6.70%)
Mar 13, 2023 7.990 8.320 7.870 8.210 623,545 +0.57(+7.46%)
Mar 10, 2023 7.620 7.960 7.600 7.640 197,610 +0.14(+1.87%)
Mar 09, 2023 7.560 7.770 7.460 7.500 237,925 +0.13(+1.76%)
Mar 08, 2023 7.670 7.700 7.280 7.370 248,113 -0.22(-2.90%)
Mar 07, 2023 7.680 7.680 7.500 7.590 181,517 -0.16(-2.06%)
Mar 06, 2023 8.040 8.040 7.720 7.750 188,766 -0.29(-3.61%)
Mar 03, 2023 8.040 8.070 7.880 8.040 210,364 +0.08(+1.01%)
Mar 02, 2023 8.200 8.200 7.870 7.960 302,072 -0.26(-3.16%)
Mar 01, 2023 8.080 8.310 7.950 8.220 557,245 +0.22(+2.75%)
Feb 28, 2023 7.590 8.060 7.480 8.000 474,925 +0.53(+7.10%)
Feb 27, 2023 7.240 7.540 7.140 7.470 155,779 +0.39(+5.51%)
Feb 24, 2023 7.080 7.220 7.030 7.080 162,252 -0.06(-0.84%)
Feb 23, 2023 7.230 7.250 7.110 7.140 129,117 -0.03(-0.42%)
Feb 22, 2023 7.450 7.540 7.070 7.170 277,945 -0.35(-4.65%)
Feb 21, 2023 7.540 7.550 7.380 7.520 274,495 -0.07(-0.92%)
Feb 17, 2023 7.590 0 +0.19(+2.57%)
Feb 16, 2023 7.340 7.600 7.190 7.400 277,213 +0.14(+1.93%)
Feb 15, 2023 7.350 7.350 7.110 7.260 204,670 -0.20(-2.68%)
Feb 14, 2023 7.300 7.580 7.250 7.460 246,456 +0.07(+0.95%)
Feb 13, 2023 7.220 7.750 7.160 7.390 413,555 +0.31(+4.38%)
Feb 10, 2023 7.210 7.250 6.890 7.080 353,944 -0.03(-0.42%)
Feb 09, 2023 7.500 7.540 7.040 7.110 518,097 -0.29(-3.92%)
Feb 08, 2023 7.660 7.780 7.400 7.400 186,538 -0.17(-2.25%)
Feb 07, 2023 7.650 7.850 7.460 7.570 359,568 -0.04(-0.53%)
Feb 06, 2023 7.600 7.730 7.430 7.610 537,262 -0.02(-0.26%)
Feb 03, 2023 7.750 7.860 7.590 7.630 367,728 -0.33(-4.15%)
Feb 02, 2023 8.550 8.580 7.800 7.960 565,294 -0.55(-6.46%)
Feb 01, 2023 8.010 8.600 8.010 8.510 740,593 +0.42(+5.19%)
Jan 31, 2023 8.000 8.160 7.860 8.090 451,655 +0.07(+0.87%)
Jan 30, 2023 8.200 8.250 8.010 8.020 406,785 -0.20(-2.43%)
Jan 27, 2023 8.280 8.450 8.020 8.220 502,048 -0.18(-2.14%)
Jan 26, 2023 8.860 8.860 8.230 8.400 492,034 -0.44(-4.98%)
Jan 25, 2023 8.500 8.840 8.380 8.840 736,723 +0.35(+4.12%)
Jan 24, 2023 8.250 8.570 8.040 8.490 454,282 +0.23(+2.78%)
Jan 23, 2023 8.420 8.440 8.250 8.260 308,595 -0.32(-3.73%)
Jan 20, 2023 8.570 8.630 8.430 8.580 341,471 +0.11(+1.30%)
Jan 19, 2023 8.540 8.740 8.360 8.470 426,302 -0.01(-0.12%)
Jan 18, 2023 8.500 9.150 8.400 8.480 1,166,355 -0.68(-7.42%)
Jan 17, 2023 9.340 9.350 8.780 9.160 326,097 -0.16(-1.72%)
Jan 16, 2023 9.490 9.490 9.300 9.320 53,238 -0.12(-1.27%)
Jan 13, 2023 9.210 9.760 9.210 9.440 343,669 +0.15(+1.61%)
Jan 12, 2023 9.440 9.550 9.120 9.290 314,345 +0.08(+0.87%)
Jan 11, 2023 9.280 9.390 9.040 9.210 285,902 -0.03(-0.32%)
Jan 10, 2023 9.480 9.520 9.150 9.240 613,530 +0.09(+0.98%)
Jan 09, 2023 9.680 9.680 9.080 9.150 417,973 -0.51(-5.28%)
Jan 06, 2023 10.00 10.00 9.410 9.660 406,650 -0.19(-1.93%)
Jan 05, 2023 9.610 9.870 9.440 9.850 173,227 +0.04(+0.41%)
Jan 04, 2023 9.330 9.910 9.230 9.810 300,019 +0.63(+6.86%)
Jan 03, 2023 9.310 9.530 9.020 9.180 217,169 +0.16(+1.77%)
Dec 30, 2022 9.020 0 -0.14(-1.53%)
Dec 29, 2022 9.350 9.500 9.100 9.160 192,160 -0.25(-2.66%)
Dec 28, 2022 9.380 9.470 9.220 9.410 166,597 +0.14(+1.51%)
Dec 23, 2022 9.270 0 +0.18(+1.98%)
Dec 22, 2022 9.550 9.550 8.790 9.090 466,489 -0.55(-5.71%)
Dec 21, 2022 9.080 9.750 8.920 9.640 648,010 +0.85(+9.67%)
Dec 20, 2022 8.630 9.020 8.620 8.790 279,056 +0.52(+6.29%)
Dec 19, 2022 9.300 9.300 8.140 8.270 384,500 -1.06(-11.36%)
Dec 16, 2022 8.280 9.380 8.230 9.330 1,060,144 +0.88(+10.41%)
Dec 15, 2022 8.230 8.580 8.030 8.450 256,477 -0.08(-0.94%)
Dec 14, 2022 8.490 8.580 8.320 8.530 208,849 +0.03(+0.35%)
Dec 13, 2022 8.410 8.950 8.380 8.500 266,461 +0.27(+3.28%)
Dec 12, 2022 8.210 8.390 8.070 8.230 187,788 +0.05(+0.61%)
Dec 09, 2022 8.320 8.640 8.050 8.180 202,731 -0.02(-0.24%)
Dec 08, 2022 8.630 8.700 8.150 8.200 151,123 -0.24(-2.84%)
Dec 07, 2022 8.400 9.000 8.370 8.440 357,921 +0.18(+2.18%)
Dec 06, 2022 8.110 8.460 8.110 8.260 214,457 +0.10(+1.23%)
Dec 05, 2022 8.470 8.480 8.090 8.160 157,023 -0.30(-3.55%)
Dec 02, 2022 8.500 8.500 8.280 8.460 183,562 -0.29(-3.31%)
Dec 01, 2022 8.400 8.750 8.340 8.750 215,722 +0.47(+5.68%)
Nov 30, 2022 8.240 8.400 8.030 8.280 278,371 +0.18(+2.22%)
Nov 29, 2022 7.900 8.130 7.790 8.100 165,529 +0.46(+6.02%)
Nov 28, 2022 8.120 8.190 7.590 7.640 221,422 -0.58(-7.06%)
Nov 25, 2022 8.500 8.510 8.160 8.220 75,833 -0.31(-3.63%)
Nov 24, 2022 8.680 8.700 8.460 8.530 41,519 -0.21(-2.40%)
Nov 23, 2022 8.430 8.780 8.380 8.740 156,224 +0.31(+3.68%)
Nov 22, 2022 8.230 8.750 8.230 8.430 228,992 +0.21(+2.55%)
Nov 21, 2022 7.700 8.220 7.630 8.220 198,973 +0.50(+6.48%)
Nov 18, 2022 7.680 7.900 7.540 7.720 321,882 -0.03(-0.39%)
Nov 17, 2022 7.700 7.790 7.520 7.750 238,596 -0.05(-0.64%)
Nov 16, 2022 7.910 8.170 7.730 7.800 168,817 -0.11(-1.39%)
Nov 15, 2022 8.490 8.490 7.910 7.910 170,178 -0.37(-4.47%)
Nov 14, 2022 8.500 8.500 8.220 8.280 132,235 -0.21(-2.47%)
Nov 11, 2022 8.450 8.600 8.230 8.490 172,652 -0.01(-0.12%)
Nov 10, 2022 8.100 8.570 7.960 8.500 558,779 +0.85(+11.11%)
Nov 09, 2022 8.170 8.290 7.610 7.650 228,398 -0.54(-6.59%)
Nov 08, 2022 8.250 8.790 8.040 8.190 275,521 -0.03(-0.36%)
Nov 07, 2022 8.300 8.330 8.000 8.220 119,157 -0.10(-1.20%)
Nov 04, 2022 7.940 8.350 7.830 8.320 132,890 +0.67(+8.76%)
Nov 03, 2022 7.570 7.910 7.440 7.650 90,956 +0.08(+1.06%)
Nov 02, 2022 8.170 7.520 7.570 220,252 -0.67(-8.13%)
Nov 01, 2022 7.960 8.310 7.960 8.240 81,229 +0.34(+4.30%)
Oct 31, 2022 7.850 8.030 7.800 7.900 258,513 -0.11(-1.37%)
Oct 28, 2022 7.950 8.110 7.870 8.010 173,755 +0.15(+1.91%)
Oct 27, 2022 8.430 8.540 7.860 7.860 153,691 -0.58(-6.87%)
Oct 26, 2022 8.740 8.890 8.350 8.440 168,816 -0.26(-2.99%)
Oct 25, 2022 8.420 8.800 8.420 8.700 127,496 +0.20(+2.35%)
Oct 24, 2022 8.500 8.730 8.030 8.500 114,172 -0.08(-0.93%)
Oct 21, 2022 8.100 8.620 8.000 8.580 122,106 +0.47(+5.80%)
Oct 20, 2022 8.030 8.410 7.850 8.110 80,956 +0.18(+2.27%)
Oct 19, 2022 8.050 8.100 7.850 7.930 87,613 -0.08(-1.00%)
Oct 18, 2022 8.630 8.630 7.920 8.010 96,960 -0.49(-5.76%)
Oct 17, 2022 8.100 8.590 8.100 8.500 91,743 +0.49(+6.12%)
Oct 14, 2022 8.410 8.510 7.830 8.010 131,024 -0.59(-6.86%)
Oct 13, 2022 8.300 8.600 8.130 8.600 65,059 -0.13(-1.49%)
Oct 12, 2022 8.310 8.730 8.280 8.730 74,680 +0.40(+4.80%)
Oct 11, 2022 8.680 8.940 8.280 8.330 99,909 -0.40(-4.58%)
Oct 07, 2022 8.730 0 -0.25(-2.78%)
Oct 06, 2022 8.850 9.000 8.760 8.980 183,101 -0.02(-0.22%)
Oct 05, 2022 8.880 9.000 8.640 9.000 142,318 +0.12(+1.35%)
Oct 04, 2022 8.540 9.080 8.440 8.880 233,607 +0.34(+3.98%)
Oct 03, 2022 8.000 8.580 7.900 8.540 180,433 +0.53(+6.62%)
Sep 30, 2022 7.820 8.200 7.810 8.010 195,710 +0.19(+2.43%)
Sep 29, 2022 7.640 7.910 7.520 7.820 127,821 +0.16(+2.09%)
Sep 28, 2022 7.140 7.820 7.080 7.660 130,107 +0.61(+8.65%)
Sep 27, 2022 7.100 7.360 6.990 7.050 112,025 -0.07(-0.98%)
Sep 26, 2022 6.620 7.180 6.620 7.120 122,588 +0.51(+7.72%)
Sep 23, 2022 7.170 7.320 6.590 6.610 168,131 -0.76(-10.31%)
Sep 22, 2022 7.700 7.830 7.260 7.370 80,213 -0.34(-4.41%)
Sep 21, 2022 7.500 8.050 7.360 7.710 151,129 +0.23(+3.07%)
Sep 20, 2022 7.390 7.510 7.270 7.480 142,526 -0.11(-1.45%)
Sep 19, 2022 7.090 7.600 7.070 7.590 157,135 +0.50(+7.05%)
Sep 16, 2022 7.310 7.650 6.980 7.090 1,554,934 -0.40(-5.34%)
Sep 15, 2022 7.600 7.790 7.350 7.490 383,015 -0.14(-1.83%)
Sep 14, 2022 7.600 8.040 7.600 7.630 224,090 -0.02(-0.26%)
Sep 13, 2022 7.810 8.120 7.500 7.650 233,964 -0.40(-4.97%)
Sep 12, 2022 8.190 8.540 8.000 8.050 207,941 +0.04(+0.50%)
Sep 09, 2022 7.720 8.010 7.410 8.010 138,452 +0.56(+7.52%)
Sep 08, 2022 7.780 7.780 7.200 7.450 119,500 +0.08(+1.09%)
Sep 07, 2022 6.880 7.500 6.880 7.370 102,113 +0.38(+5.44%)
Sep 06, 2022 7.320 7.490 6.950 6.990 85,192 -0.51(-6.80%)
Sep 02, 2022 7.500 0 +0.55(+7.91%)
Sep 01, 2022 7.600 7.600 6.940 6.950 171,949 -0.72(-9.39%)
Aug 31, 2022 7.130 7.710 6.930 7.670 128,117 +0.50(+6.97%)
Aug 30, 2022 7.230 7.250 6.990 7.170 80,444 -0.18(-2.45%)
Aug 29, 2022 7.320 7.520 6.880 7.350 113,584 -0.08(-1.08%)
Aug 26, 2022 7.780 7.790 7.330 7.430 51,291 -0.39(-4.99%)
Aug 25, 2022 8.070 8.170 7.730 7.820 34,608 -0.25(-3.10%)
Aug 24, 2022 7.810 8.090 7.670 8.070 41,094 +0.26(+3.33%)
Aug 23, 2022 7.590 8.100 7.580 7.810 113,123 +0.21(+2.76%)
Aug 22, 2022 7.210 7.640 7.130 7.600 77,585 +0.22(+2.98%)
Aug 19, 2022 7.570 7.580 7.250 7.380 94,126 -0.28(-3.66%)
Aug 18, 2022 7.880 8.040 7.610 7.660 94,197 -0.09(-1.16%)
Aug 17, 2022 8.840 8.890 7.700 7.750 140,508 -1.06(-12.03%)
Aug 16, 2022 8.350 8.900 8.340 8.810 72,345 +0.27(+3.16%)
Aug 15, 2022 8.100 8.600 8.100 8.540 153,042 +0.13(+1.55%)
Aug 12, 2022 8.110 8.500 8.050 8.410 122,827 +0.18(+2.19%)
Aug 11, 2022 8.140 8.380 8.100 8.230 94,605 +0.03(+0.37%)
Aug 10, 2022 8.250 8.450 8.040 8.200 149,810 +0.05(+0.61%)
Aug 09, 2022 8.330 8.330 7.840 8.150 119,036 -0.15(-1.81%)
Aug 08, 2022 7.930 8.320 7.840 8.300 158,686 +0.42(+5.33%)
Aug 05, 2022 7.560 7.880 7.370 7.880 84,430 +0.08(+1.03%)
Aug 04, 2022 7.050 7.920 7.040 7.800 155,438 +0.69(+9.70%)
Aug 03, 2022 7.600 7.700 6.920 7.110 134,233 -0.49(-6.45%)
Aug 02, 2022 7.500 7.740 7.200 7.600 171,707 +0.22(+2.98%)
Jul 29, 2022 7.380 0 +0.05(+0.68%)
Jul 28, 2022 6.670 7.530 6.670 7.330 440,448 +0.72(+10.89%)
Jul 27, 2022 5.860 6.620 5.770 6.610 146,604 +0.82(+14.16%)
Jul 26, 2022 5.640 5.860 5.630 5.790 115,186 +0.04(+0.70%)
Jul 25, 2022 5.780 5.790 5.470 5.750 146,660 -0.09(-1.54%)
Jul 22, 2022 5.780 6.170 5.650 5.840 194,747 +0.12(+2.10%)
Jul 21, 2022 5.230 5.770 5.230 5.720 173,011 +0.44(+8.33%)
Jul 20, 2022 5.540 5.720 5.250 5.280 127,659 -0.30(-5.38%)
Jul 19, 2022 5.740 5.770 5.390 5.580 344,399 +0.06(+1.09%)
Jul 18, 2022 5.330 5.730 5.330 5.520 108,107 +0.29(+5.54%)
Jul 15, 2022 5.310 5.500 4.980 5.230 160,724 -0.14(-2.61%)
Jul 14, 2022 5.520 5.520 5.200 5.370 156,385 -0.39(-6.77%)
Jul 13, 2022 5.640 5.900 5.310 5.760 230,963 +0.12(+2.13%)
Jul 12, 2022 5.970 6.070 5.510 5.640 196,478 -0.36(-6.00%)
Jul 11, 2022 6.070 6.360 5.920 6.000 190,034 +0.01(+0.17%)
Jul 08, 2022 6.520 6.520 5.990 5.990 98,743 -0.25(-4.01%)
Jul 07, 2022 6.400 6.400 5.960 6.240 112,953 +0.09(+1.46%)
Jul 06, 2022 6.800 6.910 5.950 6.150 168,864 -0.68(-9.96%)
Jul 05, 2022 7.000 7.170 6.630 6.830 118,846 -0.22(-3.12%)
Jul 04, 2022 6.500 7.050 6.330 7.050 87,304 +0.49(+7.47%)
Jun 30, 2022 6.560 0 -0.41(-5.88%)
Jun 29, 2022 7.320 7.370 6.760 6.970 100,665 -0.32(-4.39%)
Jun 28, 2022 7.630 7.630 7.140 7.290 106,666 -0.19(-2.54%)
Jun 27, 2022 7.660 7.690 7.320 7.480 148,957 -0.10(-1.32%)
Jun 24, 2022 7.690 7.760 7.550 7.580 72,978 -0.28(-3.56%)
Jun 23, 2022 8.070 8.530 7.420 7.860 327,356 -0.36(-4.38%)
Jun 22, 2022 8.110 8.530 7.960 8.220 262,756 -0.15(-1.79%)
Jun 21, 2022 7.900 8.430 7.820 8.370 191,343 +0.41(+5.15%)
Jun 20, 2022 8.400 8.400 7.750 7.960 167,979 -0.57(-6.68%)
Jun 17, 2022 7.750 8.770 7.400 8.530 973,523 +0.75(+9.64%)
Jun 16, 2022 7.460 7.840 7.230 7.780 213,757 +0.16(+2.10%)
Jun 15, 2022 6.910 7.710 6.820 7.620 219,924 +0.72(+10.43%)
Jun 14, 2022 6.760 7.100 6.690 6.900 240,247 -0.11(-1.57%)
Jun 13, 2022 7.000 7.150 6.850 7.010 223,218 -0.45(-6.03%)
Jun 10, 2022 6.710 7.600 6.490 7.460 216,647 +0.71(+10.52%)
Jun 09, 2022 7.260 7.300 6.710 6.750 144,140 -0.56(-7.66%)
Jun 08, 2022 7.310 7.400 7.050 7.310 138,507 +0.10(+1.39%)
Jun 07, 2022 7.260 7.440 7.150 7.210 127,868 -0.11(-1.50%)
Jun 06, 2022 7.810 7.820 7.190 7.320 191,115 -0.24(-3.17%)
Jun 03, 2022 8.060 8.060 7.520 7.560 227,493 -0.68(-8.25%)
Jun 02, 2022 7.400 8.320 7.400 8.240 221,556 +0.91(+12.41%)
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.