Aya Gold & Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8.560 | 8.730 | 8.300 | 8.650 | 8.650 | 120,800 |
| 2022-01-06 | 9.000 | 9.000 | 8.270 | 8.550 | 8.550 | 233,300 |
| 2022-01-05 | 9.280 | 9.740 | 9.240 | 9.300 | 9.300 | 143,000 |
| 2022-01-04 | 9.550 | 9.610 | 9.130 | 9.310 | 9.310 | 164,900 |
| 2021-12-31 | 9.070 | 9.580 | 9.070 | 9.550 | 9.550 | 136,200 |
| 2021-12-30 | 9.110 | 9.230 | 8.980 | 9.210 | 9.210 | 109,900 |
| 2021-12-29 | 9.370 | 9.370 | 8.900 | 9.080 | 9.080 | 153,800 |
| 2021-12-24 | 9.290 | 9.410 | 9.060 | 9.410 | 9.410 | 26,200 |
| 2021-12-23 | 9.430 | 9.500 | 9.160 | 9.300 | 9.300 | 115,300 |
| 2021-12-22 | 8.860 | 9.380 | 8.850 | 9.380 | 9.380 | 96,800 |
| 2021-12-21 | 8.910 | 9.110 | 8.720 | 8.920 | 8.920 | 118,800 |
| 2021-12-20 | 9.000 | 9.030 | 8.660 | 8.900 | 8.900 | 128,400 |
| 2021-12-17 | 9.080 | 9.420 | 8.960 | 9.110 | 9.110 | 610,700 |
| 2021-12-16 | 8.800 | 9.410 | 8.800 | 9.160 | 9.160 | 180,000 |
| 2021-12-15 | 9.370 | 9.370 | 8.300 | 8.580 | 8.580 | 414,300 |
| 2021-12-14 | 9.490 | 9.650 | 9.410 | 9.470 | 9.470 | 138,700 |
| 2021-12-13 | 9.900 | 10.000 | 9.570 | 9.730 | 9.730 | 173,600 |
| 2021-12-10 | 9.440 | 9.900 | 9.390 | 9.830 | 9.830 | 169,500 |
| 2021-12-09 | 9.480 | 9.540 | 9.100 | 9.420 | 9.420 | 149,700 |
| 2021-12-08 | 9.730 | 9.950 | 9.410 | 9.470 | 9.470 | 202,100 |
| 2021-12-07 | 8.990 | 9.730 | 8.990 | 9.680 | 9.680 | 181,400 |
| 2021-12-06 | 8.830 | 9.080 | 8.520 | 8.960 | 8.960 | 167,100 |
| 2021-12-03 | 8.610 | 8.890 | 8.410 | 8.870 | 8.870 | 232,900 |
| 2021-12-02 | 8.760 | 8.870 | 8.380 | 8.630 | 8.630 | 215,100 |
| 2021-12-01 | 9.890 | 9.890 | 8.760 | 8.870 | 8.870 | 236,200 |
| 2021-11-30 | 10.090 | 10.250 | 9.610 | 9.720 | 9.720 | 2,627,300 |
| 2021-11-29 | 9.980 | 10.250 | 9.890 | 10.150 | 10.150 | 288,500 |
| 2021-11-26 | 9.940 | 10.060 | 9.730 | 9.850 | 9.850 | 221,300 |
| 2021-11-25 | 10.220 | 10.220 | 9.930 | 10.000 | 10.000 | 125,500 |
| 2021-11-24 | 10.000 | 10.250 | 9.900 | 10.250 | 10.250 | 289,700 |
| 2021-11-23 | 9.750 | 10.250 | 9.700 | 10.050 | 10.050 | 213,900 |
| 2021-11-22 | 9.960 | 10.360 | 9.730 | 9.880 | 9.880 | 487,700 |
| 2021-11-19 | 9.880 | 10.250 | 9.830 | 10.050 | 10.050 | 437,000 |
| 2021-11-18 | 9.660 | 9.880 | 9.420 | 9.840 | 9.840 | 342,100 |
| 2021-11-17 | 9.000 | 9.790 | 9.000 | 9.750 | 9.750 | 302,200 |
| 2021-11-16 | 9.120 | 9.300 | 8.970 | 8.970 | 8.970 | 225,400 |
| 2021-11-15 | 9.230 | 9.350 | 8.960 | 9.100 | 9.100 | 376,100 |
| 2021-11-12 | 8.850 | 9.120 | 8.640 | 9.120 | 9.120 | 280,800 |
| 2021-11-11 | 8.810 | 8.960 | 8.740 | 8.790 | 8.790 | 190,200 |
| 2021-11-10 | 8.750 | 9.030 | 8.720 | 8.790 | 8.790 | 191,800 |
| 2021-11-09 | 8.300 | 8.500 | 8.060 | 8.490 | 8.490 | 203,000 |
| 2021-11-08 | 8.450 | 8.590 | 8.040 | 8.300 | 8.300 | 283,300 |
| 2021-11-05 | 8.300 | 8.500 | 8.000 | 8.470 | 8.470 | 297,300 |
| 2021-11-04 | 8.430 | 8.730 | 8.260 | 8.270 | 8.270 | 292,100 |
| 2021-11-03 | 8.540 | 8.540 | 8.170 | 8.320 | 8.320 | 340,900 |
| 2021-11-02 | 8.880 | 8.900 | 8.480 | 8.520 | 8.520 | 301,000 |
| 2021-11-01 | 9.230 | 9.330 | 8.940 | 9.010 | 9.010 | 237,900 |
| 2021-10-29 | 9.310 | 9.450 | 8.870 | 9.220 | 9.220 | 537,600 |
| 2021-10-28 | 9.500 | 9.900 | 9.300 | 9.310 | 9.310 | 337,400 |
| 2021-10-27 | 9.340 | 9.600 | 9.200 | 9.330 | 9.330 | 278,500 |
| 2021-10-26 | 9.420 | 9.620 | 9.260 | 9.370 | 9.370 | 321,900 |
| 2021-10-25 | 9.300 | 9.560 | 9.100 | 9.410 | 9.410 | 342,100 |
| 2021-10-22 | 9.210 | 9.400 | 8.960 | 9.270 | 9.270 | 329,500 |
| 2021-10-21 | 9.240 | 9.450 | 9.120 | 9.210 | 9.210 | 275,700 |
| 2021-10-20 | 9.100 | 9.480 | 8.920 | 9.230 | 9.230 | 284,500 |
← NewerPage 21 of 21 · 1,255 trading days
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.