Aya Gold & Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 10.260 | 10.280 | 9.990 | 10.160 | 10.160 | 266,500 |
| 2023-12-04 | 10.300 | 10.470 | 10.090 | 10.400 | 10.400 | 514,100 |
| 2023-12-01 | 9.940 | 10.410 | 9.900 | 10.330 | 10.330 | 816,500 |
| 2023-11-30 | 10.010 | 10.060 | 9.870 | 9.970 | 9.970 | 365,300 |
| 2023-11-29 | 9.900 | 10.160 | 9.820 | 10.120 | 10.120 | 648,300 |
| 2023-11-28 | 9.500 | 10.060 | 9.300 | 10.060 | 10.060 | 538,200 |
| 2023-11-27 | 9.060 | 9.520 | 9.060 | 9.460 | 9.460 | 232,200 |
| 2023-11-24 | 8.630 | 9.130 | 8.600 | 9.050 | 9.050 | 238,800 |
| 2023-11-23 | 8.800 | 8.810 | 8.570 | 8.650 | 8.650 | 27,700 |
| 2023-11-22 | 8.970 | 9.040 | 8.720 | 8.800 | 8.800 | 126,100 |
| 2023-11-21 | 8.630 | 9.120 | 8.630 | 9.000 | 9.000 | 255,200 |
| 2023-11-20 | 8.500 | 8.560 | 8.330 | 8.540 | 8.540 | 186,100 |
| 2023-11-17 | 8.620 | 8.650 | 8.380 | 8.550 | 8.550 | 114,200 |
| 2023-11-16 | 8.500 | 8.880 | 8.410 | 8.730 | 8.730 | 355,900 |
| 2023-11-15 | 7.900 | 8.450 | 7.880 | 8.350 | 8.350 | 462,900 |
| 2023-11-14 | 7.530 | 7.730 | 7.470 | 7.720 | 7.720 | 203,500 |
| 2023-11-13 | 7.300 | 7.380 | 7.130 | 7.190 | 7.190 | 205,700 |
| 2023-11-10 | 7.500 | 7.510 | 7.100 | 7.300 | 7.300 | 229,200 |
| 2023-11-09 | 7.650 | 7.800 | 7.550 | 7.590 | 7.590 | 167,100 |
| 2023-11-08 | 7.820 | 7.950 | 7.630 | 7.740 | 7.740 | 154,900 |
| 2023-11-07 | 7.660 | 8.000 | 7.580 | 7.960 | 7.960 | 256,800 |
| 2023-11-06 | 7.920 | 8.120 | 7.850 | 7.990 | 7.990 | 187,500 |
| 2023-11-03 | 7.500 | 8.050 | 7.460 | 7.940 | 7.940 | 298,800 |
| 2023-11-02 | 7.480 | 7.480 | 7.140 | 7.390 | 7.390 | 133,400 |
| 2023-11-01 | 7.480 | 7.540 | 7.120 | 7.360 | 7.360 | 166,800 |
| 2023-10-31 | 7.480 | 7.910 | 7.430 | 7.510 | 7.510 | 805,900 |
| 2023-10-30 | 7.690 | 7.770 | 7.400 | 7.560 | 7.560 | 178,300 |
| 2023-10-27 | 7.240 | 7.620 | 7.190 | 7.610 | 7.610 | 194,600 |
| 2023-10-26 | 7.060 | 7.240 | 6.730 | 7.220 | 7.220 | 267,100 |
| 2023-10-25 | 7.250 | 7.440 | 7.080 | 7.100 | 7.100 | 140,100 |
| 2023-10-24 | 7.280 | 7.340 | 7.190 | 7.320 | 7.320 | 129,700 |
| 2023-10-23 | 7.730 | 7.730 | 7.350 | 7.390 | 7.390 | 101,900 |
| 2023-10-20 | 7.630 | 7.980 | 7.600 | 7.710 | 7.710 | 488,600 |
| 2023-10-19 | 7.580 | 7.690 | 7.370 | 7.620 | 7.620 | 227,100 |
| 2023-10-18 | 7.490 | 7.740 | 7.480 | 7.620 | 7.620 | 271,300 |
| 2023-10-17 | 7.060 | 7.440 | 7.050 | 7.440 | 7.440 | 491,600 |
| 2023-10-16 | 7.240 | 7.250 | 7.070 | 7.110 | 7.110 | 191,900 |
| 2023-10-13 | 7.030 | 7.350 | 7.030 | 7.190 | 7.190 | 353,100 |
| 2023-10-12 | 7.080 | 7.100 | 6.720 | 6.780 | 6.780 | 223,100 |
| 2023-10-11 | 7.190 | 7.270 | 7.070 | 7.110 | 7.110 | 144,800 |
| 2023-10-10 | 7.240 | 7.290 | 7.020 | 7.110 | 7.110 | 280,500 |
| 2023-10-06 | 6.750 | 7.000 | 6.700 | 6.940 | 6.940 | 175,700 |
| 2023-10-05 | 6.710 | 6.760 | 6.580 | 6.750 | 6.750 | 148,900 |
| 2023-10-04 | 7.080 | 7.080 | 6.660 | 6.750 | 6.750 | 166,100 |
| 2023-10-03 | 7.000 | 7.060 | 6.680 | 7.040 | 7.040 | 216,500 |
| 2023-10-02 | 7.220 | 7.220 | 6.950 | 6.970 | 6.970 | 200,500 |
| 2023-09-29 | 7.240 | 7.390 | 7.080 | 7.290 | 7.290 | 270,800 |
| 2023-09-28 | 7.030 | 7.160 | 6.880 | 7.140 | 7.140 | 161,100 |
| 2023-09-27 | 7.270 | 7.270 | 6.900 | 7.010 | 7.010 | 188,900 |
| 2023-09-26 | 7.490 | 7.530 | 7.170 | 7.220 | 7.220 | 154,100 |
| 2023-09-25 | 7.690 | 7.750 | 7.430 | 7.520 | 7.520 | 105,800 |
| 2023-09-22 | 7.820 | 7.860 | 7.710 | 7.710 | 7.710 | 137,400 |
| 2023-09-21 | 7.900 | 7.990 | 7.740 | 7.750 | 7.750 | 190,900 |
| 2023-09-20 | 7.910 | 8.050 | 7.860 | 7.960 | 7.960 | 134,100 |
| 2023-09-19 | 8.050 | 8.140 | 7.840 | 7.900 | 7.900 | 165,000 |
| 2023-09-18 | 7.690 | 8.000 | 7.690 | 7.990 | 7.990 | 207,100 |
| 2023-09-15 | 7.530 | 7.860 | 7.510 | 7.730 | 7.730 | 821,700 |
| 2023-09-14 | 7.440 | 7.520 | 7.330 | 7.430 | 7.430 | 404,700 |
| 2023-09-13 | 7.710 | 7.750 | 7.440 | 7.470 | 7.470 | 323,900 |
| 2023-09-12 | 7.880 | 8.000 | 7.680 | 7.700 | 7.700 | 132,800 |
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.