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

Aya Gold and Silver Inc (TSX: AYA )

15.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 14.80 15.70 14.78 15.48 810,164 +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 12.79 318,672 -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 10.46 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 10.49 519,949 +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%)
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%)
Nov 01, 2023 7.480 7.540 7.120 7.360 166,814 -0.15(-2.00%)
Oct 31, 2023 7.480 7.910 7.430 7.510 805,896 -0.05(-0.66%)
Oct 30, 2023 7.690 7.770 7.400 7.560 178,280 -0.05(-0.66%)
Oct 27, 2023 7.240 7.620 7.190 7.610 194,640 +0.39(+5.40%)
Oct 26, 2023 7.060 7.240 6.730 7.220 267,095 +0.12(+1.69%)
Oct 25, 2023 7.250 7.440 7.080 7.100 136,473 -0.22(-3.01%)
Oct 24, 2023 7.280 7.340 7.190 7.320 129,663 -0.07(-0.95%)
Oct 23, 2023 7.730 7.730 7.350 7.390 101,878 -0.32(-4.15%)
Oct 20, 2023 7.630 7.980 7.600 7.710 488,598 +0.09(+1.18%)
Oct 19, 2023 7.580 7.690 7.370 7.620 227,092 +0.00(+0.00%)
Oct 18, 2023 7.490 7.740 7.480 7.620 271,259 +0.18(+2.42%)
Oct 17, 2023 7.060 7.440 7.050 7.440 491,619 +0.33(+4.64%)
Oct 16, 2023 7.240 7.250 7.070 7.110 191,868 -0.08(-1.11%)
Oct 13, 2023 7.030 7.350 7.030 7.190 353,113 +0.41(+6.05%)
Oct 12, 2023 7.080 7.100 6.720 6.780 223,051 -0.33(-4.64%)
Oct 11, 2023 7.190 7.270 7.070 7.110 144,812 +0.00(+0.00%)
Oct 10, 2023 7.240 7.290 7.020 7.110 280,520 +0.17(+2.45%)
Oct 06, 2023 6.940 0 +0.19(+2.81%)
Oct 05, 2023 6.710 6.760 6.580 6.750 148,936 +0.00(+0.00%)
Oct 04, 2023 7.080 7.080 6.660 6.750 166,118 -0.29(-4.12%)
Oct 03, 2023 7.000 7.060 6.680 7.040 216,477 +0.07(+1.00%)
Oct 02, 2023 7.220 7.220 6.950 6.970 200,457 -0.32(-4.39%)
Sep 29, 2023 7.240 7.390 7.080 7.290 270,846 +0.15(+2.10%)
Sep 28, 2023 7.030 7.160 6.880 7.140 161,127 +0.13(+1.85%)
Sep 27, 2023 7.270 7.270 6.900 7.010 188,929 -0.21(-2.91%)
Sep 26, 2023 7.490 7.530 7.170 7.220 154,132 -0.30(-3.99%)
Sep 25, 2023 7.690 7.560 7.430 7.520 105,814 -0.19(-2.46%)
Sep 22, 2023 7.820 7.860 7.710 7.710 137,401 -0.04(-0.52%)
Sep 21, 2023 7.900 7.990 7.740 7.750 190,863 -0.21(-2.64%)
Sep 20, 2023 7.910 8.050 7.860 7.960 134,067 +0.06(+0.76%)
Sep 19, 2023 8.050 8.140 7.840 7.900 165,028 -0.09(-1.13%)
Sep 18, 2023 7.690 8.000 7.690 7.990 207,050 +0.26(+3.36%)
Sep 15, 2023 7.530 7.860 7.510 7.730 821,665 +0.30(+4.04%)
Sep 14, 2023 7.440 7.520 7.330 7.430 404,666 -0.04(-0.54%)
Sep 13, 2023 7.710 7.750 7.440 7.470 323,916 -0.23(-2.99%)
Sep 12, 2023 7.880 8.000 7.680 7.700 132,789 -0.25(-3.14%)
Sep 11, 2023 7.900 8.100 7.880 7.950 166,982 +0.05(+0.63%)
Sep 08, 2023 7.990 8.110 7.850 7.900 181,600 -0.03(-0.38%)
Sep 07, 2023 7.860 7.980 7.750 7.930 163,769 +0.07(+0.89%)
Sep 06, 2023 7.890 7.960 7.780 7.860 81,481 -0.03(-0.38%)
Sep 05, 2023 8.060 8.080 7.810 7.890 87,897 -0.22(-2.71%)
Sep 01, 2023 8.110 0 -0.16(-1.93%)
Aug 31, 2023 8.450 8.450 8.070 8.270 152,700 -0.20(-2.36%)
Aug 30, 2023 8.500 8.730 8.370 8.470 623,972 +0.00(+0.00%)
Aug 29, 2023 8.460 8.530 8.250 8.470 279,052 +0.06(+0.71%)
Aug 28, 2023 8.070 8.500 8.070 8.410 104,950 +0.35(+4.34%)
Aug 25, 2023 8.240 8.240 7.870 8.060 84,941 -0.15(-1.83%)
Aug 24, 2023 8.280 8.520 8.080 8.210 163,972 -0.02(-0.24%)
Aug 23, 2023 8.000 8.430 8.000 8.230 133,110 +0.25(+3.13%)
Aug 22, 2023 8.060 8.060 7.740 7.980 151,988 -0.02(-0.25%)
Aug 21, 2023 7.700 8.010 7.650 8.000 147,444 +0.35(+4.58%)
Aug 18, 2023 7.550 7.750 7.440 7.650 134,023 +0.16(+2.14%)
Aug 17, 2023 7.430 7.600 7.400 7.490 237,595 +0.17(+2.32%)
Aug 16, 2023 7.340 7.370 7.160 7.320 261,615 +0.10(+1.39%)
Aug 15, 2023 7.510 7.520 7.210 7.220 163,541 -0.39(-5.12%)
Aug 14, 2023 7.790 7.970 7.320 7.610 195,036 -0.13(-1.68%)
Aug 11, 2023 8.020 8.020 7.650 7.740 120,840 +0.10(+1.31%)
Aug 10, 2023 7.990 8.000 7.560 7.640 210,065 -0.14(-1.80%)
Aug 09, 2023 7.740 7.890 7.730 7.780 105,218 +0.01(+0.13%)
Aug 08, 2023 8.110 8.110 7.700 7.770 197,478 -0.45(-5.47%)
Aug 04, 2023 8.220 0 +0.12(+1.48%)
Aug 03, 2023 8.060 8.150 8.000 8.100 137,759 -0.02(-0.25%)
Aug 02, 2023 8.610 8.610 8.080 8.120 111,749 -0.26(-3.10%)
Aug 01, 2023 8.580 8.580 8.200 8.380 102,511 -0.02(-0.24%)
Jul 31, 2023 8.200 8.580 8.200 8.400 130,196 +0.24(+2.94%)
Jul 28, 2023 8.200 8.280 8.020 8.160 94,534 +0.08(+0.99%)
Jul 27, 2023 8.770 8.770 8.070 8.080 249,051 -0.69(-7.87%)
Jul 26, 2023 8.750 8.900 8.590 8.770 93,268 +0.11(+1.27%)
Jul 25, 2023 8.670 8.690 8.540 8.660 71,460 +0.01(+0.12%)
Jul 24, 2023 8.860 8.860 8.540 8.650 43,169 -0.20(-2.26%)
Jul 21, 2023 8.880 8.930 8.770 8.850 90,468 +0.03(+0.34%)
Jul 20, 2023 9.120 9.190 8.820 8.820 111,638 -0.35(-3.82%)
Jul 19, 2023 9.340 9.350 9.020 9.170 111,118 -0.20(-2.13%)
Jul 18, 2023 9.050 9.420 8.960 9.370 222,948 +0.53(+6.00%)
Jul 17, 2023 8.790 8.900 8.650 8.840 67,573 +0.01(+0.11%)
Jul 14, 2023 8.850 9.000 8.810 8.830 144,179 -0.02(-0.23%)
Jul 13, 2023 8.860 8.920 8.720 8.850 155,650 +0.00(+0.00%)
Jul 12, 2023 8.550 9.030 8.550 8.850 256,855 +0.39(+4.61%)
Jul 11, 2023 8.500 8.590 8.390 8.460 96,491 -0.04(-0.47%)
Jul 10, 2023 8.230 8.500 8.230 8.500 203,130 +0.30(+3.66%)
Jul 07, 2023 8.140 8.300 8.030 8.200 123,281 +0.20(+2.50%)
Jul 06, 2023 8.300 8.300 8.000 8.000 165,046 -0.39(-4.65%)
Jul 05, 2023 8.500 8.500 8.290 8.390 186,889 -0.06(-0.71%)
Jul 04, 2023 8.500 8.500 8.350 8.450 150,156 -0.04(-0.47%)
Jun 30, 2023 8.490 0 +0.04(+0.47%)
Jun 29, 2023 8.260 8.500 8.250 8.450 125,282 +0.09(+1.08%)
Jun 28, 2023 8.320 8.500 8.270 8.360 180,408 -0.04(-0.48%)
Jun 27, 2023 8.700 8.770 8.300 8.400 225,343 -0.38(-4.33%)
Jun 26, 2023 8.470 8.820 8.420 8.780 294,586 +0.42(+5.02%)
Jun 23, 2023 8.440 8.580 8.290 8.360 205,720 +0.03(+0.36%)
Jun 22, 2023 8.370 8.490 8.250 8.330 83,535 -0.13(-1.54%)
Jun 21, 2023 8.340 8.540 8.200 8.460 126,117 +0.09(+1.08%)
Jun 20, 2023 8.650 8.710 8.330 8.370 98,408 -0.30(-3.46%)
Jun 19, 2023 8.740 8.810 8.560 8.670 65,369 -0.09(-1.03%)
Jun 16, 2023 8.760 8.840 8.550 8.760 796,485 +0.04(+0.46%)
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.