Aya Gold & Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 7.170 | 7.320 | 6.590 | 6.610 | 6.610 | 168,100 |
| 2022-09-22 | 7.700 | 7.830 | 7.260 | 7.370 | 7.370 | 80,200 |
| 2022-09-21 | 7.500 | 8.050 | 7.360 | 7.710 | 7.710 | 148,200 |
| 2022-09-20 | 7.390 | 7.510 | 7.270 | 7.480 | 7.480 | 138,700 |
| 2022-09-19 | 7.090 | 7.600 | 7.070 | 7.590 | 7.590 | 157,100 |
| 2022-09-16 | 7.310 | 7.650 | 6.980 | 7.090 | 7.090 | 1,554,900 |
| 2022-09-15 | 7.600 | 7.790 | 7.350 | 7.490 | 7.490 | 383,000 |
| 2022-09-14 | 7.600 | 8.040 | 7.600 | 7.630 | 7.630 | 224,100 |
| 2022-09-13 | 7.810 | 8.120 | 7.500 | 7.650 | 7.650 | 234,000 |
| 2022-09-12 | 8.190 | 8.540 | 8.000 | 8.050 | 8.050 | 207,900 |
| 2022-09-09 | 7.720 | 8.010 | 7.410 | 8.010 | 8.010 | 138,500 |
| 2022-09-08 | 7.780 | 7.780 | 7.200 | 7.450 | 7.450 | 119,500 |
| 2022-09-07 | 6.880 | 7.500 | 6.880 | 7.370 | 7.370 | 102,100 |
| 2022-09-06 | 7.320 | 7.490 | 6.950 | 6.990 | 6.990 | 85,200 |
| 2022-09-02 | 7.140 | 7.650 | 7.070 | 7.500 | 7.500 | 118,100 |
| 2022-09-01 | 7.600 | 7.600 | 6.940 | 6.950 | 6.950 | 171,900 |
| 2022-08-31 | 7.130 | 7.710 | 6.930 | 7.670 | 7.670 | 128,100 |
| 2022-08-30 | 7.230 | 7.250 | 6.990 | 7.170 | 7.170 | 80,400 |
| 2022-08-29 | 7.320 | 7.520 | 6.880 | 7.350 | 7.350 | 113,600 |
| 2022-08-26 | 7.780 | 7.790 | 7.330 | 7.430 | 7.430 | 51,300 |
| 2022-08-25 | 8.070 | 8.170 | 7.730 | 7.820 | 7.820 | 34,600 |
| 2022-08-24 | 7.810 | 8.090 | 7.670 | 8.070 | 8.070 | 41,100 |
| 2022-08-23 | 7.590 | 8.100 | 7.580 | 7.810 | 7.810 | 113,100 |
| 2022-08-22 | 7.210 | 7.640 | 7.130 | 7.600 | 7.600 | 77,600 |
| 2022-08-19 | 7.570 | 7.580 | 7.250 | 7.380 | 7.380 | 94,100 |
| 2022-08-18 | 7.880 | 8.040 | 7.610 | 7.660 | 7.660 | 94,200 |
| 2022-08-17 | 8.840 | 8.890 | 7.700 | 7.750 | 7.750 | 140,500 |
| 2022-08-16 | 8.350 | 8.900 | 8.340 | 8.810 | 8.810 | 72,300 |
| 2022-08-15 | 8.100 | 8.600 | 8.100 | 8.540 | 8.540 | 153,000 |
| 2022-08-12 | 8.110 | 8.500 | 8.050 | 8.410 | 8.410 | 122,800 |
| 2022-08-11 | 8.140 | 8.380 | 8.100 | 8.230 | 8.230 | 94,600 |
| 2022-08-10 | 8.250 | 8.450 | 8.040 | 8.200 | 8.200 | 149,800 |
| 2022-08-09 | 8.330 | 8.330 | 7.840 | 8.150 | 8.150 | 119,000 |
| 2022-08-08 | 7.930 | 8.320 | 7.840 | 8.300 | 8.300 | 158,700 |
| 2022-08-05 | 7.560 | 7.880 | 7.370 | 7.880 | 7.880 | 84,400 |
| 2022-08-04 | 7.050 | 7.920 | 7.040 | 7.800 | 7.800 | 155,400 |
| 2022-08-03 | 7.600 | 7.700 | 6.920 | 7.110 | 7.110 | 134,800 |
| 2022-08-02 | 7.500 | 7.740 | 7.200 | 7.600 | 7.600 | 171,700 |
| 2022-07-29 | 7.330 | 7.560 | 6.940 | 7.380 | 7.380 | 181,400 |
| 2022-07-28 | 6.670 | 7.530 | 6.670 | 7.330 | 7.330 | 440,400 |
| 2022-07-27 | 5.860 | 6.620 | 5.770 | 6.610 | 6.610 | 146,600 |
| 2022-07-26 | 5.640 | 5.860 | 5.630 | 5.790 | 5.790 | 115,200 |
| 2022-07-25 | 5.780 | 5.790 | 5.470 | 5.750 | 5.750 | 146,700 |
| 2022-07-22 | 5.780 | 6.170 | 5.650 | 5.840 | 5.840 | 194,700 |
| 2022-07-21 | 5.230 | 5.770 | 5.230 | 5.720 | 5.720 | 173,000 |
| 2022-07-20 | 5.540 | 5.720 | 5.250 | 5.280 | 5.280 | 127,700 |
| 2022-07-19 | 5.740 | 5.770 | 5.390 | 5.580 | 5.580 | 344,400 |
| 2022-07-18 | 5.330 | 5.730 | 5.330 | 5.520 | 5.520 | 108,100 |
| 2022-07-15 | 5.310 | 5.500 | 4.980 | 5.230 | 5.230 | 160,700 |
| 2022-07-14 | 5.520 | 5.520 | 5.200 | 5.370 | 5.370 | 156,400 |
| 2022-07-13 | 5.640 | 5.900 | 5.310 | 5.760 | 5.760 | 231,000 |
| 2022-07-12 | 5.970 | 6.070 | 5.510 | 5.640 | 5.640 | 196,500 |
| 2022-07-11 | 6.070 | 6.360 | 5.920 | 6.000 | 6.000 | 190,000 |
| 2022-07-08 | 6.520 | 6.520 | 5.990 | 5.990 | 5.990 | 98,700 |
| 2022-07-07 | 6.400 | 6.400 | 5.960 | 6.240 | 6.240 | 113,000 |
| 2022-07-06 | 6.800 | 6.910 | 5.950 | 6.150 | 6.150 | 168,900 |
| 2022-07-05 | 7.000 | 7.170 | 6.630 | 6.830 | 6.830 | 119,600 |
| 2022-07-04 | 6.500 | 7.050 | 6.330 | 7.050 | 7.050 | 87,300 |
| 2022-06-30 | 6.780 | 6.960 | 6.500 | 6.560 | 6.560 | 112,200 |
| 2022-06-29 | 7.320 | 7.370 | 6.760 | 6.970 | 6.970 | 100,700 |
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.