Aya Gold & Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 7.320 | 7.370 | 6.760 | 6.970 | 6.970 | 100,700 |
| 2022-06-28 | 7.630 | 7.630 | 7.140 | 7.290 | 7.290 | 106,700 |
| 2022-06-27 | 7.660 | 7.690 | 7.320 | 7.480 | 7.480 | 149,000 |
| 2022-06-24 | 7.690 | 7.760 | 7.550 | 7.580 | 7.580 | 73,000 |
| 2022-06-23 | 8.070 | 8.530 | 7.420 | 7.860 | 7.860 | 327,600 |
| 2022-06-22 | 8.110 | 8.530 | 7.960 | 8.220 | 8.220 | 262,800 |
| 2022-06-21 | 7.900 | 8.430 | 7.820 | 8.370 | 8.370 | 191,300 |
| 2022-06-20 | 8.400 | 8.400 | 7.750 | 7.960 | 7.960 | 168,000 |
| 2022-06-17 | 7.750 | 8.770 | 7.400 | 8.530 | 8.530 | 973,500 |
| 2022-06-16 | 7.460 | 7.840 | 7.230 | 7.780 | 7.780 | 213,800 |
| 2022-06-15 | 6.910 | 7.710 | 6.820 | 7.620 | 7.620 | 219,900 |
| 2022-06-14 | 6.760 | 7.100 | 6.690 | 6.900 | 6.900 | 240,200 |
| 2022-06-13 | 7.000 | 7.150 | 6.850 | 7.010 | 7.010 | 223,200 |
| 2022-06-10 | 6.710 | 7.600 | 6.490 | 7.460 | 7.460 | 216,600 |
| 2022-06-09 | 7.260 | 7.300 | 6.710 | 6.750 | 6.750 | 144,100 |
| 2022-06-08 | 7.310 | 7.400 | 7.050 | 7.310 | 7.310 | 138,500 |
| 2022-06-07 | 7.260 | 7.440 | 7.150 | 7.210 | 7.210 | 127,900 |
| 2022-06-06 | 7.810 | 7.820 | 7.190 | 7.320 | 7.320 | 191,100 |
| 2022-06-03 | 8.060 | 8.060 | 7.520 | 7.560 | 7.560 | 227,500 |
| 2022-06-02 | 7.400 | 8.320 | 7.400 | 8.240 | 8.240 | 221,600 |
| 2022-06-01 | 7.220 | 7.590 | 7.190 | 7.330 | 7.330 | 173,100 |
| 2022-05-31 | 6.700 | 7.050 | 6.700 | 7.030 | 7.030 | 565,900 |
| 2022-05-30 | 6.910 | 7.100 | 6.720 | 6.850 | 6.850 | 64,600 |
| 2022-05-27 | 6.740 | 7.080 | 6.740 | 6.950 | 6.950 | 157,600 |
| 2022-05-26 | 6.700 | 6.990 | 6.500 | 6.640 | 6.640 | 131,200 |
| 2022-05-25 | 6.840 | 6.900 | 6.520 | 6.810 | 6.810 | 110,600 |
| 2022-05-24 | 7.600 | 7.600 | 6.760 | 6.830 | 6.830 | 190,200 |
| 2022-05-20 | 7.840 | 8.020 | 7.480 | 7.510 | 7.510 | 358,900 |
| 2022-05-19 | 7.220 | 7.660 | 7.200 | 7.570 | 7.570 | 161,100 |
| 2022-05-18 | 7.160 | 7.380 | 6.900 | 7.220 | 7.220 | 181,100 |
| 2022-05-17 | 6.800 | 7.230 | 6.800 | 7.080 | 7.080 | 159,100 |
| 2022-05-16 | 6.700 | 7.000 | 6.490 | 6.770 | 6.770 | 188,000 |
| 2022-05-13 | 6.040 | 7.040 | 5.940 | 6.670 | 6.670 | 238,300 |
| 2022-05-12 | 6.100 | 6.150 | 5.690 | 5.900 | 5.900 | 277,300 |
| 2022-05-11 | 6.440 | 6.700 | 6.100 | 6.230 | 6.230 | 169,000 |
| 2022-05-10 | 6.960 | 7.190 | 6.120 | 6.390 | 6.390 | 150,900 |
| 2022-05-09 | 7.600 | 7.620 | 6.730 | 6.790 | 6.790 | 157,500 |
| 2022-05-06 | 8.080 | 8.150 | 7.620 | 7.730 | 7.730 | 123,700 |
| 2022-05-05 | 8.500 | 8.500 | 8.060 | 8.220 | 8.220 | 206,700 |
| 2022-05-04 | 7.510 | 8.310 | 7.510 | 8.250 | 8.250 | 160,300 |
| 2022-05-03 | 7.580 | 7.660 | 7.460 | 7.560 | 7.560 | 195,700 |
| 2022-05-02 | 7.810 | 7.810 | 7.450 | 7.580 | 7.580 | 276,100 |
| 2022-04-29 | 8.290 | 8.290 | 8.030 | 8.040 | 8.040 | 408,100 |
| 2022-04-28 | 7.880 | 8.400 | 7.770 | 8.190 | 8.190 | 229,600 |
| 2022-04-27 | 8.030 | 8.080 | 7.650 | 7.730 | 7.730 | 262,100 |
| 2022-04-26 | 8.350 | 8.580 | 7.890 | 7.890 | 7.890 | 136,300 |
| 2022-04-25 | 8.400 | 8.490 | 8.080 | 8.300 | 8.300 | 200,400 |
| 2022-04-22 | 8.670 | 8.840 | 8.380 | 8.560 | 8.560 | 156,600 |
| 2022-04-21 | 9.000 | 9.080 | 8.580 | 8.850 | 8.850 | 169,400 |
| 2022-04-20 | 9.030 | 9.070 | 8.630 | 9.000 | 9.000 | 84,700 |
| 2022-04-19 | 9.090 | 9.190 | 8.930 | 9.040 | 9.040 | 105,800 |
| 2022-04-18 | 9.550 | 9.710 | 9.210 | 9.220 | 9.220 | 98,900 |
| 2022-04-14 | 9.240 | 9.580 | 9.230 | 9.580 | 9.580 | 148,200 |
| 2022-04-13 | 9.470 | 9.470 | 9.210 | 9.260 | 9.260 | 124,800 |
| 2022-04-12 | 9.240 | 9.440 | 9.000 | 9.300 | 9.300 | 160,000 |
| 2022-04-11 | 9.000 | 9.210 | 8.820 | 9.000 | 9.000 | 193,200 |
| 2022-04-08 | 9.000 | 9.200 | 8.920 | 9.070 | 9.070 | 139,700 |
| 2022-04-07 | 8.450 | 9.100 | 8.400 | 8.980 | 8.980 | 206,100 |
| 2022-04-06 | 8.710 | 8.710 | 8.160 | 8.500 | 8.500 | 160,600 |
| 2022-04-05 | 9.000 | 9.240 | 8.670 | 8.670 | 8.670 | 134,000 |
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.