Aya Gold & Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 8.610 | 9.640 | 8.600 | 9.280 | 9.280 | 2,064,000 |
| 2023-03-16 | 8.760 | 8.840 | 8.370 | 8.580 | 8.580 | 372,600 |
| 2023-03-15 | 8.870 | 9.170 | 8.700 | 8.760 | 8.760 | 514,000 |
| 2023-03-14 | 8.340 | 8.880 | 8.280 | 8.760 | 8.760 | 1,148,200 |
| 2023-03-13 | 7.990 | 8.320 | 7.870 | 8.210 | 8.210 | 623,500 |
| 2023-03-10 | 7.620 | 7.960 | 7.600 | 7.640 | 7.640 | 197,600 |
| 2023-03-09 | 7.560 | 7.770 | 7.460 | 7.500 | 7.500 | 237,900 |
| 2023-03-08 | 7.670 | 7.700 | 7.280 | 7.370 | 7.370 | 248,100 |
| 2023-03-07 | 7.680 | 7.680 | 7.500 | 7.590 | 7.590 | 181,500 |
| 2023-03-06 | 8.040 | 8.040 | 7.720 | 7.750 | 7.750 | 188,800 |
| 2023-03-03 | 8.040 | 8.070 | 7.880 | 8.040 | 8.040 | 210,400 |
| 2023-03-02 | 8.200 | 8.200 | 7.870 | 7.960 | 7.960 | 302,100 |
| 2023-03-01 | 8.080 | 8.310 | 7.950 | 8.220 | 8.220 | 557,200 |
| 2023-02-28 | 7.590 | 8.060 | 7.480 | 8.000 | 8.000 | 474,900 |
| 2023-02-27 | 7.240 | 7.540 | 7.140 | 7.470 | 7.470 | 155,800 |
| 2023-02-24 | 7.080 | 7.220 | 7.030 | 7.080 | 7.080 | 162,300 |
| 2023-02-23 | 7.230 | 7.250 | 7.110 | 7.140 | 7.140 | 129,100 |
| 2023-02-22 | 7.450 | 7.540 | 7.070 | 7.170 | 7.170 | 277,900 |
| 2023-02-21 | 7.540 | 7.550 | 7.380 | 7.520 | 7.520 | 274,500 |
| 2023-02-17 | 7.360 | 7.690 | 7.240 | 7.590 | 7.590 | 175,700 |
| 2023-02-16 | 7.340 | 7.600 | 7.190 | 7.400 | 7.400 | 277,200 |
| 2023-02-15 | 7.350 | 7.350 | 7.110 | 7.260 | 7.260 | 204,700 |
| 2023-02-14 | 7.300 | 7.580 | 7.250 | 7.460 | 7.460 | 246,500 |
| 2023-02-13 | 7.220 | 7.750 | 7.160 | 7.390 | 7.390 | 413,500 |
| 2023-02-10 | 7.210 | 7.250 | 6.890 | 7.080 | 7.080 | 353,900 |
| 2023-02-09 | 7.500 | 7.540 | 7.040 | 7.110 | 7.110 | 518,100 |
| 2023-02-08 | 7.660 | 7.780 | 7.400 | 7.400 | 7.400 | 186,500 |
| 2023-02-07 | 7.650 | 7.850 | 7.460 | 7.570 | 7.570 | 359,600 |
| 2023-02-06 | 7.600 | 7.730 | 7.430 | 7.610 | 7.610 | 537,300 |
| 2023-02-03 | 7.750 | 7.860 | 7.590 | 7.630 | 7.630 | 367,900 |
| 2023-02-02 | 8.550 | 8.580 | 7.800 | 7.960 | 7.960 | 565,300 |
| 2023-02-01 | 8.010 | 8.600 | 8.010 | 8.510 | 8.510 | 740,600 |
| 2023-01-31 | 8.000 | 8.160 | 7.860 | 8.090 | 8.090 | 451,700 |
| 2023-01-30 | 8.200 | 8.250 | 8.010 | 8.020 | 8.020 | 406,800 |
| 2023-01-27 | 8.280 | 8.450 | 8.020 | 8.220 | 8.220 | 502,000 |
| 2023-01-26 | 8.860 | 8.860 | 8.230 | 8.400 | 8.400 | 492,000 |
| 2023-01-25 | 8.500 | 8.840 | 8.380 | 8.840 | 8.840 | 736,700 |
| 2023-01-24 | 8.250 | 8.570 | 8.040 | 8.490 | 8.490 | 454,300 |
| 2023-01-23 | 8.420 | 8.440 | 8.250 | 8.260 | 8.260 | 308,600 |
| 2023-01-20 | 8.570 | 8.630 | 8.430 | 8.580 | 8.580 | 341,500 |
| 2023-01-19 | 8.540 | 8.740 | 8.360 | 8.470 | 8.470 | 426,300 |
| 2023-01-18 | 8.500 | 9.150 | 8.400 | 8.480 | 8.480 | 1,166,400 |
| 2023-01-17 | 9.340 | 9.350 | 8.780 | 9.160 | 9.160 | 326,100 |
| 2023-01-16 | 9.490 | 9.490 | 9.300 | 9.320 | 9.320 | 53,200 |
| 2023-01-13 | 9.210 | 9.760 | 9.210 | 9.440 | 9.440 | 343,700 |
| 2023-01-12 | 9.440 | 9.550 | 9.120 | 9.290 | 9.290 | 314,300 |
| 2023-01-11 | 9.280 | 9.390 | 9.040 | 9.210 | 9.210 | 285,900 |
| 2023-01-10 | 9.480 | 9.520 | 9.150 | 9.240 | 9.240 | 588,500 |
| 2023-01-09 | 9.680 | 9.680 | 9.080 | 9.150 | 9.150 | 418,000 |
| 2023-01-06 | 10.000 | 10.000 | 9.410 | 9.660 | 9.660 | 406,700 |
| 2023-01-05 | 9.610 | 9.870 | 9.440 | 9.850 | 9.850 | 173,200 |
| 2023-01-04 | 9.330 | 9.910 | 9.230 | 9.810 | 9.810 | 300,000 |
| 2023-01-03 | 9.310 | 9.530 | 9.020 | 9.180 | 9.180 | 217,200 |
| 2022-12-30 | 9.170 | 9.250 | 8.910 | 9.020 | 9.020 | 134,900 |
| 2022-12-29 | 9.350 | 9.500 | 9.100 | 9.160 | 9.160 | 192,200 |
| 2022-12-28 | 9.380 | 9.470 | 9.220 | 9.410 | 9.410 | 166,500 |
| 2022-12-23 | 9.080 | 9.290 | 8.710 | 9.270 | 9.270 | 382,800 |
| 2022-12-22 | 9.550 | 9.550 | 8.790 | 9.090 | 9.090 | 466,500 |
| 2022-12-21 | 9.080 | 9.750 | 8.920 | 9.640 | 9.640 | 648,000 |
| 2022-12-20 | 8.630 | 9.020 | 8.620 | 8.790 | 8.790 | 279,100 |
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.