Aya Gold & Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	15.490	15.650	15.080	15.320	15.320	294,600
2024-05-27	14.650	15.190	14.650	15.150	15.150	184,000
2024-05-24	14.260	14.530	14.240	14.360	14.360	147,400
2024-05-23	14.260	14.610	14.030	14.050	14.050	392,200
2024-05-22	15.250	15.310	14.260	14.380	14.380	516,400
2024-05-21	15.840	15.940	15.380	15.460	15.460	443,400
2024-05-17	14.800	15.700	14.780	15.480	15.480	810,200
2024-05-16	13.950	14.940	13.860	14.600	14.600	678,100
2024-05-15	13.950	14.540	13.720	13.950	13.950	593,200
2024-05-14	14.630	14.630	14.080	14.420	14.420	244,300
2024-05-13	14.790	14.810	14.160	14.370	14.370	236,600
2024-05-10	14.750	14.970	14.540	14.850	14.850	227,600
2024-05-09	14.150	14.790	14.060	14.750	14.750	254,200
2024-05-08	14.100	14.400	13.920	13.940	13.940	155,200
2024-05-07	14.150	14.320	13.900	14.320	14.320	199,300
2024-05-06	14.000	14.270	13.850	14.100	14.100	215,000
2024-05-03	13.430	13.810	13.250	13.780	13.780	252,800
2024-05-02	13.140	13.580	13.130	13.400	13.400	124,700
2024-05-01	13.660	13.840	13.270	13.430	13.430	279,800
2024-04-30	13.490	13.660	13.200	13.240	13.240	405,000
2024-04-29	14.000	14.000	13.540	13.840	13.840	252,600
2024-04-26	14.120	14.120	13.830	13.950	13.950	168,600
2024-04-25	13.880	14.070	13.520	13.980	13.980	244,700
2024-04-24	13.970	14.010	13.760	13.760	13.760	193,900
2024-04-23	13.440	14.040	13.250	13.830	13.830	271,700
2024-04-22	13.890	14.320	13.380	13.430	13.430	583,600
2024-04-19	13.900	14.810	13.900	14.800	14.800	589,900
2024-04-18	13.610	14.200	13.360	14.080	14.080	596,500
2024-04-17	13.250	13.810	13.040	13.270	13.270	599,500
2024-04-16	12.560	13.330	12.000	13.280	13.280	766,600
2024-04-15	13.170	13.170	12.330	12.580	12.580	385,700
2024-04-12	13.300	14.010	12.680	12.710	12.710	558,000
2024-04-11	12.820	12.940	12.580	12.920	12.920	223,300
2024-04-10	12.150	12.690	11.930	12.580	12.580	294,800
2024-04-09	13.130	13.270	12.340	12.360	12.360	331,300
2024-04-08	13.080	13.250	12.620	12.790	12.790	319,200
2024-04-05	12.310	13.170	12.250	13.050	13.050	345,000
2024-04-04	12.090	12.600	11.900	12.320	12.320	331,400
2024-04-03	11.700	12.110	11.570	12.100	12.100	532,100
2024-04-02	11.070	11.670	10.940	11.570	11.570	478,600
2024-04-01	11.810	11.980	10.860	10.970	10.970	585,900
2024-03-28	11.950	12.130	10.390	11.660	11.660	1,175,300
2024-03-27	12.210	12.530	12.200	12.470	12.470	202,300
2024-03-26	12.260	12.390	12.100	12.130	12.130	296,300
2024-03-25	12.330	12.400	11.960	12.100	12.100	275,400
2024-03-22	12.230	12.380	12.110	12.290	12.290	271,500
2024-03-21	12.420	12.450	11.960	12.210	12.210	519,600
2024-03-20	11.260	12.460	11.260	12.410	12.410	829,300
2024-03-19	11.900	11.900	11.380	11.470	11.470	285,700
2024-03-18	11.130	11.950	11.130	11.900	11.900	394,600
2024-03-15	11.110	11.690	10.970	11.500	11.500	1,436,000
2024-03-14	10.990	11.060	10.860	11.050	11.050	208,000
2024-03-13	10.690	11.100	10.610	11.090	11.090	614,000
2024-03-12	10.560	10.630	10.460	10.560	10.560	155,500
2024-03-11	10.320	10.900	10.290	10.670	10.670	390,600
2024-03-08	10.600	10.650	10.270	10.320	10.320	198,500
2024-03-07	10.570	10.570	10.300	10.530	10.530	275,300
2024-03-06	10.300	10.530	10.180	10.390	10.390	322,600
2024-03-05	10.430	10.490	10.200	10.310	10.310	382,300
2024-03-04	10.260	10.470	10.190	10.340	10.340	408,100

← NewerPage 11 of 21 · 1,258 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.