Aya Gold & Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 7.990 | 8.110 | 7.850 | 7.900 | 7.900 | 181,600 |
| 2023-09-07 | 7.860 | 7.980 | 7.750 | 7.930 | 7.930 | 163,800 |
| 2023-09-06 | 7.890 | 7.960 | 7.780 | 7.860 | 7.860 | 81,500 |
| 2023-09-05 | 8.060 | 8.080 | 7.810 | 7.890 | 7.890 | 87,900 |
| 2023-09-01 | 8.270 | 8.360 | 8.060 | 8.110 | 8.110 | 104,600 |
| 2023-08-31 | 8.450 | 8.450 | 8.070 | 8.270 | 8.270 | 152,700 |
| 2023-08-30 | 8.500 | 8.730 | 8.370 | 8.470 | 8.470 | 624,000 |
| 2023-08-29 | 8.460 | 8.530 | 8.250 | 8.470 | 8.470 | 279,100 |
| 2023-08-28 | 8.070 | 8.500 | 8.070 | 8.410 | 8.410 | 105,000 |
| 2023-08-25 | 8.240 | 8.240 | 7.870 | 8.060 | 8.060 | 84,900 |
| 2023-08-24 | 8.280 | 8.520 | 8.080 | 8.210 | 8.210 | 164,000 |
| 2023-08-23 | 8.000 | 8.430 | 8.000 | 8.230 | 8.230 | 133,100 |
| 2023-08-22 | 8.060 | 8.060 | 7.740 | 7.980 | 7.980 | 152,000 |
| 2023-08-21 | 7.700 | 8.010 | 7.650 | 8.000 | 8.000 | 147,400 |
| 2023-08-18 | 7.550 | 7.750 | 7.440 | 7.650 | 7.650 | 134,000 |
| 2023-08-17 | 7.430 | 7.600 | 7.400 | 7.490 | 7.490 | 237,600 |
| 2023-08-16 | 7.340 | 7.370 | 7.160 | 7.320 | 7.320 | 261,600 |
| 2023-08-15 | 7.510 | 7.520 | 7.210 | 7.220 | 7.220 | 163,500 |
| 2023-08-14 | 7.790 | 7.970 | 7.320 | 7.610 | 7.610 | 195,000 |
| 2023-08-11 | 8.020 | 8.020 | 7.650 | 7.740 | 7.740 | 120,800 |
| 2023-08-10 | 7.990 | 8.000 | 7.560 | 7.640 | 7.640 | 210,100 |
| 2023-08-09 | 7.740 | 7.890 | 7.730 | 7.780 | 7.780 | 105,200 |
| 2023-08-08 | 8.110 | 8.110 | 7.700 | 7.770 | 7.770 | 197,500 |
| 2023-08-04 | 8.160 | 8.330 | 8.160 | 8.220 | 8.220 | 53,300 |
| 2023-08-03 | 8.060 | 8.150 | 8.000 | 8.100 | 8.100 | 137,800 |
| 2023-08-02 | 8.610 | 8.610 | 8.080 | 8.120 | 8.120 | 111,700 |
| 2023-08-01 | 8.580 | 8.580 | 8.200 | 8.380 | 8.380 | 102,500 |
| 2023-07-31 | 8.200 | 8.580 | 8.200 | 8.400 | 8.400 | 130,200 |
| 2023-07-28 | 8.200 | 8.280 | 8.020 | 8.160 | 8.160 | 94,500 |
| 2023-07-27 | 8.770 | 8.770 | 8.070 | 8.080 | 8.080 | 249,100 |
| 2023-07-26 | 8.750 | 8.900 | 8.590 | 8.770 | 8.770 | 93,300 |
| 2023-07-25 | 8.670 | 8.690 | 8.540 | 8.660 | 8.660 | 71,500 |
| 2023-07-24 | 8.860 | 8.860 | 8.540 | 8.650 | 8.650 | 43,200 |
| 2023-07-21 | 8.880 | 8.930 | 8.770 | 8.850 | 8.850 | 90,500 |
| 2023-07-20 | 9.120 | 9.190 | 8.820 | 8.820 | 8.820 | 111,600 |
| 2023-07-19 | 9.340 | 9.350 | 9.020 | 9.170 | 9.170 | 111,100 |
| 2023-07-18 | 9.050 | 9.420 | 8.960 | 9.370 | 9.370 | 222,900 |
| 2023-07-17 | 8.790 | 8.900 | 8.650 | 8.840 | 8.840 | 67,600 |
| 2023-07-14 | 8.850 | 9.000 | 8.810 | 8.830 | 8.830 | 144,200 |
| 2023-07-13 | 8.860 | 8.920 | 8.720 | 8.850 | 8.850 | 155,700 |
| 2023-07-12 | 8.550 | 9.030 | 8.550 | 8.850 | 8.850 | 256,900 |
| 2023-07-11 | 8.500 | 8.590 | 8.390 | 8.460 | 8.460 | 96,500 |
| 2023-07-10 | 8.230 | 8.500 | 8.230 | 8.500 | 8.500 | 203,100 |
| 2023-07-07 | 8.140 | 8.300 | 8.030 | 8.200 | 8.200 | 123,300 |
| 2023-07-06 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 165,000 |
| 2023-07-05 | 8.500 | 8.500 | 8.290 | 8.390 | 8.390 | 186,900 |
| 2023-07-04 | 8.500 | 8.500 | 8.350 | 8.450 | 8.450 | 150,200 |
| 2023-06-30 | 8.450 | 8.510 | 8.390 | 8.490 | 8.490 | 185,500 |
| 2023-06-29 | 8.260 | 8.500 | 8.250 | 8.450 | 8.450 | 125,300 |
| 2023-06-28 | 8.320 | 8.500 | 8.270 | 8.360 | 8.360 | 180,400 |
| 2023-06-27 | 8.700 | 8.770 | 8.300 | 8.400 | 8.400 | 225,300 |
| 2023-06-26 | 8.470 | 8.820 | 8.420 | 8.780 | 8.780 | 294,600 |
| 2023-06-23 | 8.440 | 8.580 | 8.290 | 8.360 | 8.360 | 205,700 |
| 2023-06-22 | 8.370 | 8.490 | 8.250 | 8.330 | 8.330 | 83,500 |
| 2023-06-21 | 8.340 | 8.540 | 8.200 | 8.460 | 8.460 | 126,100 |
| 2023-06-20 | 8.650 | 8.710 | 8.330 | 8.370 | 8.370 | 98,400 |
| 2023-06-19 | 8.740 | 8.810 | 8.560 | 8.670 | 8.670 | 65,400 |
| 2023-06-16 | 8.760 | 8.840 | 8.550 | 8.760 | 8.760 | 796,500 |
| 2023-06-15 | 8.720 | 8.860 | 8.460 | 8.720 | 8.720 | 160,700 |
| 2023-06-14 | 9.140 | 9.140 | 8.580 | 8.720 | 8.720 | 136,000 |
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.