Aya Gold & Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 13.270 | 13.560 | 12.880 | 13.160 | 13.160 | 904,600 |
| 2024-11-15 | 12.650 | 13.530 | 12.540 | 12.720 | 12.720 | 1,942,600 |
| 2024-11-14 | 14.200 | 14.470 | 11.530 | 11.800 | 11.800 | 2,549,000 |
| 2024-11-13 | 15.500 | 15.870 | 14.690 | 14.750 | 14.750 | 579,900 |
| 2024-11-12 | 15.300 | 15.520 | 15.120 | 15.320 | 15.320 | 436,700 |
| 2024-11-11 | 16.560 | 16.880 | 15.480 | 15.490 | 15.490 | 1,198,600 |
| 2024-11-08 | 17.370 | 17.440 | 16.790 | 17.110 | 17.110 | 349,600 |
| 2024-11-07 | 17.550 | 17.770 | 17.060 | 17.600 | 17.600 | 451,200 |
| 2024-11-06 | 16.860 | 17.430 | 16.320 | 17.020 | 17.020 | 605,700 |
| 2024-11-05 | 17.600 | 17.920 | 17.150 | 17.400 | 17.400 | 323,200 |
| 2024-11-04 | 17.790 | 18.160 | 17.460 | 17.630 | 17.630 | 343,800 |
| 2024-11-01 | 18.040 | 18.120 | 17.760 | 17.800 | 17.800 | 291,400 |
| 2024-10-31 | 17.500 | 17.890 | 17.210 | 17.890 | 17.890 | 782,500 |
| 2024-10-30 | 18.050 | 18.050 | 17.040 | 17.840 | 17.840 | 646,000 |
| 2024-10-29 | 18.200 | 18.420 | 18.030 | 18.160 | 18.160 | 388,900 |
| 2024-10-28 | 18.470 | 18.510 | 17.920 | 18.040 | 18.040 | 605,100 |
| 2024-10-25 | 18.350 | 18.780 | 18.120 | 18.280 | 18.280 | 340,077 |
| 2024-10-24 | 18.720 | 18.750 | 18.100 | 18.630 | 18.630 | 486,607 |
| 2024-10-23 | 18.760 | 18.960 | 18.300 | 18.500 | 18.500 | 430,200 |
| 2024-10-22 | 19.100 | 19.560 | 18.950 | 19.230 | 19.230 | 569,800 |
| 2024-10-21 | 19.000 | 19.540 | 18.680 | 18.880 | 18.880 | 609,700 |
| 2024-10-18 | 19.000 | 19.150 | 18.550 | 18.870 | 18.870 | 809,900 |
| 2024-10-17 | 18.510 | 19.000 | 18.490 | 18.550 | 18.550 | 625,900 |
| 2024-10-16 | 18.750 | 19.230 | 18.530 | 18.620 | 18.620 | 407,800 |
| 2024-10-15 | 18.410 | 18.940 | 18.160 | 18.780 | 18.780 | 508,800 |
| 2024-10-11 | 18.590 | 18.810 | 18.280 | 18.400 | 18.400 | 529,700 |
| 2024-10-10 | 17.460 | 18.520 | 17.300 | 18.350 | 18.350 | 694,700 |
| 2024-10-09 | 17.430 | 17.430 | 17.000 | 17.380 | 17.380 | 284,600 |
| 2024-10-08 | 17.320 | 17.530 | 16.980 | 17.440 | 17.440 | 441,300 |
| 2024-10-07 | 18.070 | 18.070 | 17.160 | 17.380 | 17.380 | 396,500 |
| 2024-10-04 | 17.930 | 18.650 | 17.900 | 18.060 | 18.060 | 811,700 |
| 2024-10-03 | 17.360 | 17.970 | 17.360 | 17.860 | 17.860 | 239,980 |
| 2024-10-02 | 17.940 | 18.240 | 17.430 | 17.580 | 17.580 | 254,200 |
| 2024-10-01 | 17.600 | 18.070 | 17.410 | 17.950 | 17.950 | 675,100 |
| 2024-09-30 | 17.670 | 17.990 | 17.170 | 17.600 | 17.600 | 622,500 |
| 2024-09-27 | 18.770 | 18.990 | 18.090 | 18.280 | 18.280 | 649,000 |
| 2024-09-26 | 18.870 | 19.150 | 18.710 | 19.100 | 19.100 | 954,400 |
| 2024-09-25 | 17.300 | 18.780 | 17.290 | 18.520 | 18.520 | 1,250,800 |
| 2024-09-24 | 15.900 | 17.480 | 15.890 | 17.400 | 17.400 | 647,300 |
| 2024-09-23 | 15.800 | 16.200 | 15.780 | 15.960 | 15.960 | 870,900 |
| 2024-09-20 | 15.600 | 16.040 | 15.570 | 15.950 | 15.950 | 779,100 |
| 2024-09-19 | 15.040 | 15.510 | 15.040 | 15.430 | 15.430 | 352,200 |
| 2024-09-18 | 15.750 | 15.920 | 14.940 | 15.040 | 15.040 | 505,400 |
| 2024-09-17 | 16.240 | 16.600 | 15.650 | 15.750 | 15.750 | 493,400 |
| 2024-09-16 | 16.180 | 16.400 | 15.970 | 16.320 | 16.320 | 770,800 |
| 2024-09-13 | 15.750 | 16.260 | 15.480 | 16.260 | 16.260 | 774,000 |
| 2024-09-12 | 14.270 | 15.600 | 14.250 | 15.540 | 15.540 | 871,500 |
| 2024-09-11 | 13.440 | 14.160 | 13.400 | 14.130 | 14.130 | 404,100 |
| 2024-09-10 | 13.110 | 13.550 | 12.950 | 13.520 | 13.520 | 474,600 |
| 2024-09-09 | 13.120 | 13.280 | 12.950 | 13.000 | 13.000 | 363,800 |
| 2024-09-06 | 13.500 | 13.610 | 13.100 | 13.120 | 13.120 | 780,200 |
| 2024-09-05 | 14.000 | 14.000 | 13.640 | 13.640 | 13.640 | 887,300 |
| 2024-09-04 | 13.750 | 14.000 | 13.560 | 13.710 | 13.710 | 310,700 |
| 2024-09-03 | 14.740 | 14.740 | 13.680 | 13.830 | 13.830 | 387,200 |
| 2024-08-30 | 15.010 | 15.010 | 14.650 | 14.970 | 14.970 | 500,400 |
| 2024-08-29 | 15.000 | 15.140 | 14.700 | 14.940 | 14.940 | 395,200 |
| 2024-08-28 | 15.340 | 15.400 | 14.800 | 14.920 | 14.920 | 392,100 |
| 2024-08-27 | 15.490 | 15.790 | 15.130 | 15.630 | 15.630 | 215,400 |
| 2024-08-26 | 15.950 | 15.990 | 15.510 | 15.730 | 15.730 | 172,600 |
| 2024-08-23 | 15.960 | 16.100 | 15.500 | 15.850 | 15.850 | 546,700 |
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.