Skip to main content
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%)
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.