Aya Gold and Silver Inc (TSX: AYA )

11.66 -0.81 (-6.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.95 12.13 10.39 11.66 1,175,333 -0.81(-6.50%)
Mar 27, 2024 12.21 12.53 12.20 12.47 202,345 +0.34(+2.80%)
Mar 26, 2024 12.26 12.39 12.10 12.13 296,300 +0.03(+0.25%)
Mar 25, 2024 12.33 12.40 11.96 12.10 275,378 -0.19(-1.55%)
Mar 22, 2024 12.23 12.38 12.11 12.29 271,503 +0.08(+0.66%)
Mar 21, 2024 12.42 12.45 11.96 12.21 519,560 -0.20(-1.61%)
Mar 20, 2024 11.26 12.46 11.26 12.41 829,287 +0.94(+8.20%)
Mar 19, 2024 11.90 11.90 11.38 11.47 285,716 -0.43(-3.61%)
Mar 18, 2024 11.13 11.95 11.13 11.90 394,607 +0.40(+3.48%)
Mar 15, 2024 11.11 11.69 10.97 11.50 1,435,966 +0.45(+4.07%)
Mar 14, 2024 10.99 11.06 10.86 11.05 208,088 -0.04(-0.36%)
Mar 13, 2024 10.69 11.10 10.61 11.09 614,039 +0.53(+5.02%)
Mar 12, 2024 10.56 10.63 10.47 10.56 155,477 -0.11(-1.03%)
Mar 11, 2024 10.32 10.90 10.29 10.67 390,639 +0.35(+3.39%)
Mar 08, 2024 10.60 10.65 10.27 10.32 198,532 -0.21(-1.99%)
Mar 07, 2024 10.57 10.57 10.30 10.53 275,287 +0.14(+1.35%)
Mar 06, 2024 10.30 10.53 10.18 10.39 322,626 +0.08(+0.78%)
Mar 05, 2024 10.43 10.49 10.20 10.31 382,262 -0.03(-0.29%)
Mar 04, 2024 10.26 10.47 10.19 10.34 408,071 +0.34(+3.40%)
Mar 01, 2024 9.910 10.28 9.760 10.00 386,178 +0.24(+2.46%)
Feb 29, 2024 9.750 10.08 9.710 9.760 456,269 +0.12(+1.24%)
Feb 28, 2024 9.700 9.700 9.550 9.640 100,232 -0.01(-0.10%)
Feb 27, 2024 9.640 9.720 9.530 9.650 99,305 +0.05(+0.52%)
Feb 26, 2024 9.710 9.800 9.550 9.600 124,570 -0.24(-2.44%)
Feb 23, 2024 9.550 9.890 9.450 9.840 178,084 +0.29(+3.04%)
Feb 22, 2024 9.830 9.830 9.510 9.550 188,062 -0.33(-3.34%)
Feb 21, 2024 9.990 9.990 9.500 9.880 617,669 -0.11(-1.10%)
Feb 20, 2024 10.07 10.21 9.960 9.990 223,510 -0.17(-1.67%)
Feb 16, 2024 10.16 0 +0.03(+0.30%)
Feb 15, 2024 9.760 10.15 9.760 10.13 251,203 +0.38(+3.90%)
Feb 14, 2024 9.550 9.790 9.430 9.750 241,419 +0.27(+2.85%)
Feb 13, 2024 9.690 9.730 9.400 9.480 283,767 -0.37(-3.76%)
Feb 12, 2024 9.670 9.990 9.670 9.850 92,489 +0.10(+1.03%)
Feb 09, 2024 10.15 10.15 9.670 9.750 199,019 -0.35(-3.47%)
Feb 08, 2024 10.05 10.18 9.990 10.10 209,784 -0.06(-0.59%)
Feb 07, 2024 10.29 10.37 9.810 10.16 1,396,406 -0.58(-5.40%)
Feb 06, 2024 10.45 10.75 10.43 10.74 379,714 +0.20(+1.90%)
Feb 05, 2024 10.45 10.66 10.21 10.54 256,313 -0.01(-0.09%)
Feb 02, 2024 10.25 10.58 10.25 10.55 281,648 +0.03(+0.29%)
Feb 01, 2024 10.44 10.65 10.26 10.52 362,982 +0.21(+2.04%)
Jan 31, 2024 10.75 10.84 10.29 10.31 306,198 -0.26(-2.46%)
Jan 30, 2024 10.83 10.90 10.54 10.57 476,070 -0.32(-2.94%)
Jan 29, 2024 10.68 10.95 10.48 10.89 527,480 +0.34(+3.22%)
Jan 26, 2024 10.39 10.57 10.29 10.55 403,257 +0.12(+1.15%)
Jan 25, 2024 10.41 10.53 10.26 10.43 316,395 +0.12(+1.16%)
Jan 24, 2024 10.48 10.51 10.14 10.31 329,429 -0.06(-0.58%)
Jan 23, 2024 10.15 10.38 9.970 10.37 363,571 +0.28(+2.78%)
Jan 22, 2024 10.27 10.27 9.940 10.09 339,799 -0.18(-1.75%)
Jan 19, 2024 10.24 10.29 9.950 10.27 183,201 +0.18(+1.78%)
Jan 18, 2024 10.20 10.20 9.870 10.09 214,019 -0.09(-0.88%)
Jan 17, 2024 9.820 10.21 9.660 10.18 567,156 +0.17(+1.70%)
Jan 16, 2024 10.21 10.21 9.940 10.01 204,110 -0.20(-1.96%)
Jan 15, 2024 10.25 10.25 10.07 10.21 160,627 +0.10(+0.99%)
Jan 12, 2024 10.08 10.31 10.06 10.11 394,124 +0.34(+3.48%)
Jan 11, 2024 10.09 10.23 9.690 9.770 409,594 -0.24(-2.40%)
Jan 10, 2024 9.870 10.11 9.870 10.01 372,543 +0.05(+0.50%)
Jan 09, 2024 9.800 10.13 9.800 9.960 202,020 +0.05(+0.50%)
Jan 08, 2024 10.00 10.22 9.860 9.910 446,177 -0.27(-2.65%)
Jan 05, 2024 10.35 10.44 10.04 10.18 232,773 -0.17(-1.64%)
Jan 04, 2024 10.02 10.36 9.920 10.35 319,859 +0.32(+3.19%)
Jan 03, 2024 9.690 10.17 9.690 10.03 434,935 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.