Aya Gold & Silver Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	9.300	9.330	9.000	9.000	9.000	172,700
2022-04-01	8.930	9.330	8.760	9.290	9.290	148,300
2022-03-31	8.940	9.070	8.830	8.920	8.920	156,800
2022-03-30	9.210	9.670	8.850	8.930	8.930	190,000
2022-03-29	8.910	9.180	8.710	9.180	9.180	128,700
2022-03-28	9.850	9.850	9.060	9.190	9.190	200,500
2022-03-25	9.800	9.900	9.620	9.850	9.850	128,800
2022-03-24	9.880	10.080	9.610	9.690	9.690	110,100
2022-03-23	9.710	9.990	9.440	9.910	9.910	198,100
2022-03-22	10.040	10.040	9.400	9.690	9.690	164,000
2022-03-21	9.110	10.280	9.110	10.010	10.010	503,300
2022-03-18	10.150	10.390	8.330	8.350	8.350	2,126,600
2022-03-17	10.000	10.470	10.000	10.260	10.260	230,800
2022-03-16	9.510	9.900	9.440	9.810	9.810	180,400
2022-03-15	9.540	9.970	9.350	9.550	9.550	316,200
2022-03-14	10.920	10.920	9.550	9.790	9.790	321,900
2022-03-11	10.690	11.000	10.530	10.950	10.950	161,300
2022-03-10	10.750	11.050	10.520	11.000	11.000	221,500
2022-03-09	11.000	11.000	10.260	10.560	10.560	269,100
2022-03-08	11.000	11.580	10.900	11.360	11.360	658,200
2022-03-07	11.090	11.200	10.520	11.030	11.030	200,100
2022-03-04	10.540	11.160	10.500	10.970	10.970	334,800
2022-03-03	10.500	10.660	10.300	10.650	10.650	133,400
2022-03-02	10.620	10.800	10.350	10.600	10.600	175,700
2022-03-01	10.170	10.770	10.170	10.660	10.660	232,500
2022-02-28	10.010	10.250	9.900	10.130	10.130	411,300
2022-02-25	9.910	10.030	9.700	9.780	9.780	254,500
2022-02-24	11.000	11.160	9.590	9.900	9.900	431,900
2022-02-23	9.950	10.550	9.860	10.360	10.360	543,100
2022-02-22	9.720	10.170	9.670	10.110	10.110	396,400
2022-02-18	9.850	9.850	9.470	9.740	9.740	81,200
2022-02-17	9.860	10.090	9.600	9.770	9.770	171,700
2022-02-16	9.500	10.000	9.450	9.970	9.970	260,200
2022-02-15	9.030	9.640	8.870	9.420	9.420	233,900
2022-02-14	9.200	9.300	8.910	9.200	9.200	149,500
2022-02-11	8.510	9.410	8.510	9.290	9.290	426,200
2022-02-10	8.690	9.100	8.540	8.540	8.540	348,700
2022-02-09	8.850	8.900	8.640	8.690	8.690	137,300
2022-02-08	8.770	8.930	8.660	8.820	8.820	152,700
2022-02-07	8.310	8.970	8.250	8.850	8.850	167,300
2022-02-04	8.060	8.420	8.060	8.250	8.250	86,600
2022-02-03	8.500	8.520	8.000	8.000	8.000	122,000
2022-02-02	8.990	9.000	8.450	8.480	8.480	89,400
2022-02-01	8.650	8.830	8.500	8.830	8.830	95,200
2022-01-31	8.560	8.650	8.380	8.590	8.590	89,900
2022-01-28	8.910	8.990	8.330	8.530	8.530	214,000
2022-01-27	8.900	9.400	8.840	8.900	8.900	197,200
2022-01-26	8.890	9.570	8.890	9.150	9.150	222,600
2022-01-25	8.820	9.500	8.700	9.340	9.340	155,600
2022-01-24	8.910	9.040	8.480	8.880	8.880	239,400
2022-01-21	9.450	9.650	9.060	9.070	9.070	152,100
2022-01-20	9.200	9.590	8.910	9.530	9.530	452,200
2022-01-19	8.830	9.300	8.830	9.260	9.260	313,400
2022-01-18	8.650	8.880	8.090	8.780	8.780	162,600
2022-01-17	9.190	9.190	8.860	8.860	8.860	70,500
2022-01-14	9.340	9.400	9.030	9.390	9.390	69,200
2022-01-13	9.140	9.410	9.020	9.240	9.240	82,700
2022-01-12	9.000	9.150	8.780	9.120	9.120	73,900
2022-01-11	8.870	8.990	8.700	8.860	8.860	100,700
2022-01-10	8.630	8.880	8.350	8.800	8.800	148,900

← NewerPage 20 of 21 · 1,255 trading daysOlder →

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.