Aya Gold & Silver Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	15.980	16.120	15.800	16.050	16.050	383,600
2024-08-21	15.800	16.170	15.690	16.090	16.090	584,100
2024-08-20	15.750	15.880	15.310	15.730	15.730	322,200
2024-08-19	15.150	15.510	14.670	15.490	15.490	366,800
2024-08-16	14.970	15.340	14.850	15.160	15.160	457,500
2024-08-15	14.920	15.070	14.740	14.810	14.810	271,700
2024-08-14	14.660	14.850	14.250	14.810	14.810	384,900
2024-08-13	13.530	14.200	13.530	14.140	14.140	219,300
2024-08-12	13.400	14.000	13.400	13.740	13.740	251,000
2024-08-09	13.150	13.450	12.850	13.300	13.300	264,100
2024-08-08	13.170	13.380	12.850	13.140	13.140	222,500
2024-08-07	13.620	13.750	12.810	13.000	13.000	275,500
2024-08-06	13.930	14.100	13.270	13.320	13.320	913,500
2024-08-02	15.230	15.430	14.200	14.270	14.270	349,300
2024-08-01	15.540	15.690	14.820	15.140	15.140	302,500
2024-07-31	15.320	15.920	15.320	15.580	15.580	406,400
2024-07-30	15.000	15.300	14.990	15.180	15.180	294,100
2024-07-29	14.840	15.080	14.500	14.960	14.960	135,100
2024-07-26	14.520	14.950	14.460	14.850	14.850	240,000
2024-07-25	14.330	14.530	14.100	14.370	14.370	267,000
2024-07-24	15.250	15.560	14.700	14.770	14.770	177,900
2024-07-23	15.310	15.380	14.960	15.090	15.090	179,400
2024-07-22	14.610	15.150	14.560	15.120	15.120	401,400
2024-07-19	14.330	14.610	14.120	14.480	14.480	274,100
2024-07-18	15.150	15.150	14.570	14.690	14.690	463,000
2024-07-17	15.960	15.960	14.920	15.070	15.070	337,100
2024-07-16	16.100	16.260	15.850	15.960	15.960	368,100
2024-07-15	15.850	16.190	15.700	16.030	16.030	317,100
2024-07-12	15.800	16.060	15.690	15.900	15.900	261,900
2024-07-11	15.610	15.920	15.230	15.900	15.900	434,357
2024-07-10	14.150	15.080	14.150	15.060	15.060	395,600
2024-07-09	14.560	14.630	13.900	14.070	14.070	351,800
2024-07-08	14.350	14.640	14.100	14.610	14.610	229,600
2024-07-05	14.390	14.520	13.970	14.360	14.360	334,400
2024-07-04	14.240	14.280	14.000	14.200	14.200	56,700
2024-07-03	13.870	14.320	13.680	14.060	14.060	213,700
2024-07-02	13.610	13.740	13.200	13.480	13.480	234,000
2024-06-28	13.820	14.000	13.460	13.580	13.580	183,600
2024-06-27	13.520	13.710	13.460	13.550	13.550	127,800
2024-06-26	12.800	13.440	12.750	13.360	13.360	159,200
2024-06-25	13.040	13.070	12.820	12.890	12.890	216,500
2024-06-24	13.360	13.400	13.010	13.030	13.030	209,400
2024-06-21	13.950	13.950	13.110	13.280	13.280	2,784,800
2024-06-20	14.000	14.220	13.820	14.000	14.000	338,400
2024-06-19	13.750	13.930	13.750	13.900	13.900	73,100
2024-06-18	13.680	13.950	13.560	13.850	13.850	202,900
2024-06-17	13.730	13.770	13.340	13.640	13.640	282,700
2024-06-14	13.360	13.690	13.360	13.680	13.680	477,700
2024-06-13	13.860	14.030	13.420	13.440	13.440	258,100
2024-06-12	14.160	14.280	13.900	14.030	14.030	193,600
2024-06-11	14.000	14.180	13.840	14.010	14.010	184,600
2024-06-10	13.950	14.220	13.710	14.200	14.200	391,300
2024-06-07	14.680	14.680	13.940	13.980	13.980	517,000
2024-06-06	14.600	15.080	14.500	15.050	15.050	274,900
2024-06-05	14.230	14.570	14.120	14.470	14.470	278,800
2024-06-04	14.550	14.560	14.070	14.140	14.140	343,500
2024-06-03	14.970	14.970	14.640	14.870	14.870	259,400
2024-05-31	15.140	15.340	14.760	15.010	15.010	603,700
2024-05-30	14.870	15.230	14.760	15.010	15.010	270,600
2024-05-29	15.010	15.290	14.870	15.070	15.070	373,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.