Aya Gold & Silver Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	10.160	10.250	9.890	10.000	10.000	1,071,400
2025-05-08	9.700	10.120	9.700	10.000	10.000	850,200
2025-05-07	9.660	10.110	9.580	9.790	9.790	1,025,200
2025-05-06	9.230	9.880	9.160	9.810	9.810	1,047,300
2025-05-05	9.060	9.140	8.820	9.050	9.050	898,900
2025-05-02	8.930	9.040	8.520	8.830	8.830	2,119,400
2025-05-01	9.280	9.340	8.670	8.680	8.680	1,414,400
2025-04-30	9.510	9.590	9.350	9.480	9.480	822,500
2025-04-29	9.800	9.980	9.590	9.600	9.600	501,900
2025-04-28	9.870	10.060	9.660	9.830	9.830	638,700
2025-04-25	9.410	9.880	9.380	9.830	9.830	642,200
2025-04-24	10.050	10.060	9.640	9.660	9.660	823,700
2025-04-23	9.860	10.150	9.750	9.920	9.920	1,723,200
2025-04-22	11.150	11.240	10.190	10.210	10.210	1,063,600
2025-04-21	11.500	11.500	10.870	11.110	11.110	519,600
2025-04-17	11.500	11.590	11.100	11.150	11.150	622,800
2025-04-16	11.800	11.890	11.370	11.590	11.590	845,800
2025-04-15	11.630	11.690	11.100	11.410	11.410	586,900
2025-04-14	10.980	11.700	10.940	11.400	11.400	741,700
2025-04-11	11.300	11.640	10.710	11.200	11.200	1,598,500
2025-04-10	10.340	11.050	10.290	11.000	11.000	1,357,000
2025-04-09	9.540	10.650	9.230	10.470	10.470	1,131,800
2025-04-08	9.590	9.840	9.110	9.190	9.190	1,051,400
2025-04-07	8.650	9.350	8.530	9.040	9.040	1,507,300
2025-04-04	9.550	9.580	8.530	8.860	8.860	1,446,000
2025-04-03	9.860	10.220	9.660	9.880	9.880	1,025,600
2025-04-02	11.050	11.080	10.290	10.390	10.390	1,148,200
2025-04-01	11.120	11.540	10.870	11.050	11.050	845,000
2025-03-31	10.770	11.220	10.340	11.120	11.120	1,173,900
2025-03-28	12.590	12.730	10.370	10.800	10.800	3,242,800
2025-03-27	12.740	12.940	12.300	12.820	12.820	752,600
2025-03-26	13.010	13.110	12.400	12.440	12.440	644,600
2025-03-25	12.990	13.330	12.880	12.910	12.910	544,400
2025-03-24	13.040	13.190	12.610	12.840	12.840	456,800
2025-03-21	13.020	13.200	12.830	12.900	12.900	663,600
2025-03-20	13.040	13.600	12.930	13.260	13.260	606,800
2025-03-19	13.640	13.700	13.270	13.290	13.290	891,400
2025-03-18	12.660	13.660	12.650	13.600	13.600	1,511,800
2025-03-17	12.070	12.460	12.020	12.380	12.380	666,500
2025-03-14	12.390	12.480	11.850	12.070	12.070	504,800
2025-03-13	11.850	12.410	11.780	12.180	12.180	904,700
2025-03-12	11.720	11.900	11.500	11.730	11.730	785,900
2025-03-11	10.680	11.980	10.450	11.720	11.720	1,619,800
2025-03-10	11.130	11.220	10.120	10.130	10.130	936,000
2025-03-07	11.550	11.830	11.110	11.230	11.230	756,900
2025-03-06	11.830	12.050	11.560	11.610	11.610	834,300
2025-03-05	11.690	12.240	11.690	12.070	12.070	722,600
2025-03-04	11.750	12.080	11.460	11.690	11.690	766,600
2025-03-03	11.830	12.120	11.630	11.720	11.720	952,700
2025-02-28	11.620	11.850	11.200	11.480	11.480	1,066,500
2025-02-27	12.610	12.680	11.770	11.770	11.770	962,200
2025-02-26	12.000	12.800	11.870	12.700	12.700	619,400
2025-02-25	12.300	12.440	11.670	11.870	11.870	580,300
2025-02-24	12.200	12.310	11.630	12.290	12.290	719,600
2025-02-21	12.490	12.490	12.010	12.140	12.140	1,872,900
2025-02-20	12.040	12.800	12.040	12.560	12.560	880,700
2025-02-19	11.900	12.010	11.580	11.990	11.990	650,100
2025-02-18	12.000	12.000	11.680	11.770	11.770	606,800
2025-02-14	12.340	12.650	11.550	11.700	11.700	984,500
2025-02-13	12.160	12.370	11.950	12.090	12.090	664,300

← NewerPage 7 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.