Aya Gold & Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	9.910	10.280	9.760	10.000	10.000	386,200
2024-02-29	9.750	10.080	9.710	9.760	9.760	456,300
2024-02-28	9.700	9.700	9.550	9.640	9.640	100,200
2024-02-27	9.640	9.720	9.530	9.650	9.650	99,300
2024-02-26	9.710	9.800	9.550	9.600	9.600	124,600
2024-02-23	9.550	9.890	9.450	9.840	9.840	178,100
2024-02-22	9.830	9.830	9.510	9.550	9.550	188,100
2024-02-21	9.990	9.990	9.500	9.880	9.880	617,700
2024-02-20	10.070	10.210	9.960	9.990	9.990	223,500
2024-02-16	10.090	10.210	9.970	10.160	10.160	167,200
2024-02-15	9.760	10.150	9.760	10.130	10.130	251,200
2024-02-14	9.550	9.790	9.430	9.750	9.750	241,400
2024-02-13	9.690	9.730	9.400	9.480	9.480	283,800
2024-02-12	9.670	9.990	9.670	9.850	9.850	92,500
2024-02-09	10.150	10.150	9.670	9.750	9.750	199,000
2024-02-08	10.050	10.180	9.990	10.100	10.100	209,800
2024-02-07	10.290	10.370	9.810	10.160	10.160	1,396,400
2024-02-06	10.450	10.750	10.430	10.740	10.740	379,700
2024-02-05	10.450	10.660	10.210	10.540	10.540	256,300
2024-02-02	10.250	10.580	10.250	10.550	10.550	281,600
2024-02-01	10.440	10.650	10.260	10.520	10.520	363,000
2024-01-31	10.750	10.840	10.290	10.310	10.310	306,200
2024-01-30	10.830	10.900	10.540	10.570	10.570	476,100
2024-01-29	10.680	10.950	10.480	10.890	10.890	527,500
2024-01-26	10.390	10.570	10.290	10.550	10.550	403,300
2024-01-25	10.410	10.530	10.260	10.430	10.430	316,400
2024-01-24	10.480	10.510	10.140	10.310	10.310	329,400
2024-01-23	10.150	10.380	9.970	10.370	10.370	363,600
2024-01-22	10.270	10.270	9.940	10.090	10.090	339,800
2024-01-19	10.240	10.290	9.950	10.270	10.270	183,200
2024-01-18	10.200	10.200	9.870	10.090	10.090	214,000
2024-01-17	9.820	10.210	9.660	10.180	10.180	567,200
2024-01-16	10.210	10.210	9.940	10.010	10.010	204,100
2024-01-15	10.250	10.250	10.070	10.210	10.210	160,600
2024-01-12	10.080	10.310	10.060	10.110	10.110	394,100
2024-01-11	10.090	10.230	9.690	9.770	9.770	409,600
2024-01-10	9.870	10.110	9.870	10.010	10.010	372,500
2024-01-09	9.800	10.130	9.800	9.960	9.960	202,000
2024-01-08	10.000	10.220	9.860	9.910	9.910	446,200
2024-01-05	10.350	10.440	10.040	10.180	10.180	232,800
2024-01-04	10.020	10.360	9.920	10.350	10.350	319,900
2024-01-03	9.690	10.170	9.690	10.030	10.030	434,900
2024-01-02	9.710	10.110	9.660	10.030	10.030	334,200
2023-12-29	9.620	9.740	9.530	9.710	9.710	484,500
2023-12-28	10.080	10.120	9.730	9.750	9.750	536,200
2023-12-27	10.160	10.260	9.950	10.120	10.120	157,900
2023-12-22	10.200	10.290	10.010	10.050	10.050	274,500
2023-12-21	10.000	10.170	9.940	10.000	10.000	335,900
2023-12-20	10.280	10.280	9.870	9.920	9.920	367,800
2023-12-19	10.150	10.440	10.060	10.150	10.150	220,100
2023-12-18	10.170	10.170	9.910	10.150	10.150	236,000
2023-12-15	10.300	10.360	9.980	10.060	10.060	1,277,500
2023-12-14	10.500	11.030	10.290	10.390	10.390	614,300
2023-12-13	9.610	10.500	9.610	10.490	10.490	519,900
2023-12-12	9.820	9.860	9.550	9.640	9.640	181,800
2023-12-11	9.950	9.970	9.710	9.970	9.970	156,600
2023-12-08	9.730	10.070	9.700	10.030	10.030	308,300
2023-12-07	10.180	10.210	9.880	10.000	10.000	141,800
2023-12-06	10.300	10.340	10.010	10.190	10.190	216,100
2023-12-05	10.260	10.280	9.990	10.160	10.160	266,500

← NewerPage 12 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.