Aya Gold & Silver Inc. (AYASF)
OTCMKTS · Delayed Price · Currency is USD
9.52
-0.30 (-3.04%)
Jul 16, 2025, 3:42 PM EDT
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.11 | 10.11 | 9.62 | 9.82 | 9.82 | -1.21% | 146,950 |
| Jul 14, 2025 | 9.94 | 10.20 | 9.85 | 9.94 | 9.94 | 1.23% | 396,960 |
| Jul 11, 2025 | 8.80 | 9.85 | 8.80 | 9.82 | 9.82 | 8.86% | 286,957 |
| Jul 10, 2025 | 8.94 | 9.02 | 8.81 | 9.02 | 9.02 | 2.04% | 303,675 |
| Jul 9, 2025 | 8.90 | 8.90 | 8.72 | 8.84 | 8.84 | 0.29% | 79,295 |
| Jul 8, 2025 | 9.30 | 9.30 | 8.73 | 8.81 | 8.81 | -5.33% | 298,031 |
| Jul 7, 2025 | 8.96 | 9.43 | 8.75 | 9.31 | 9.31 | 3.35% | 170,172 |
| Jul 3, 2025 | 8.93 | 9.12 | 8.93 | 9.01 | 9.01 | 0.45% | 133,987 |
| Jul 2, 2025 | 9.21 | 9.31 | 8.80 | 8.97 | 8.97 | -0.80% | 149,856 |
| Jul 1, 2025 | 9.12 | 9.30 | 9.02 | 9.04 | 9.04 | 0.50% | 138,102 |
| Jun 30, 2025 | 8.73 | 9.04 | 8.73 | 9.00 | 9.00 | 3.51% | 324,391 |
| Jun 27, 2025 | 9.30 | 9.30 | 8.61 | 8.69 | 8.69 | -5.62% | 205,479 |
| Jun 26, 2025 | 9.00 | 9.21 | 8.86 | 9.21 | 9.21 | 3.80% | 120,338 |
| Jun 25, 2025 | 9.09 | 9.09 | 8.79 | 8.87 | 8.87 | -3.06% | 189,432 |
| Jun 24, 2025 | 9.18 | 9.31 | 8.85 | 9.15 | 9.15 | -2.00% | 164,151 |
| Jun 23, 2025 | 9.17 | 9.57 | 9.17 | 9.34 | 9.34 | 1.71% | 113,055 |
| Jun 20, 2025 | 9.59 | 9.65 | 9.14 | 9.18 | 9.18 | -4.28% | 153,779 |
| Jun 18, 2025 | 9.80 | 9.81 | 9.59 | 9.59 | 9.59 | -2.64% | 71,437 |
| Jun 17, 2025 | 9.36 | 9.85 | 9.36 | 9.85 | 9.85 | 1.97% | 65,519 |
| Jun 16, 2025 | 9.85 | 9.85 | 9.64 | 9.66 | 9.66 | -0.43% | 84,013 |
| Jun 13, 2025 | 9.84 | 9.84 | 9.58 | 9.70 | 9.70 | 0.23% | 92,712 |
| Jun 12, 2025 | 9.65 | 9.82 | 9.58 | 9.68 | 9.68 | 0.31% | 116,045 |
| Jun 11, 2025 | 10.02 | 10.09 | 9.56 | 9.65 | 9.65 | -8.70% | 407,623 |
| Jun 10, 2025 | 10.86 | 10.89 | 10.54 | 10.57 | 10.57 | -1.03% | 159,649 |
| Jun 9, 2025 | 10.37 | 10.94 | 10.37 | 10.68 | 10.68 | 4.71% | 167,023 |
| Jun 6, 2025 | 11.03 | 11.03 | 9.75 | 10.20 | 10.20 | -3.13% | 619,546 |
| Jun 5, 2025 | 10.10 | 11.30 | 10.10 | 10.53 | 10.53 | 5.60% | 334,212 |
| Jun 4, 2025 | 10.02 | 10.02 | 9.59 | 9.97 | 9.97 | 4.53% | 247,071 |
| Jun 3, 2025 | 9.16 | 9.55 | 9.04 | 9.54 | 9.54 | 3.46% | 145,578 |
| Jun 2, 2025 | 8.70 | 9.44 | 8.70 | 9.22 | 9.22 | 7.30% | 176,883 |
| May 30, 2025 | 8.58 | 8.70 | 8.47 | 8.59 | 8.59 | -0.07% | 45,993 |
| May 29, 2025 | 8.79 | 8.97 | 8.60 | 8.60 | 8.60 | -2.82% | 65,236 |
| May 28, 2025 | 8.55 | 8.93 | 8.55 | 8.85 | 8.85 | 4.20% | 80,401 |
| May 27, 2025 | 8.57 | 8.66 | 8.47 | 8.49 | 8.49 | -0.08% | 168,878 |
| May 23, 2025 | 8.35 | 8.59 | 8.22 | 8.50 | 8.50 | 4.12% | 118,553 |
| May 22, 2025 | 8.42 | 8.59 | 8.13 | 8.16 | 8.16 | -3.61% | 215,418 |
| May 21, 2025 | 8.00 | 8.59 | 8.00 | 8.47 | 8.47 | 6.27% | 266,754 |
| May 20, 2025 | 7.58 | 7.97 | 7.55 | 7.97 | 7.97 | 5.15% | 136,868 |
| May 19, 2025 | 7.57 | 7.63 | 7.42 | 7.58 | 7.58 | 2.85% | 28,458 |
| May 16, 2025 | 7.40 | 7.45 | 7.20 | 7.37 | 7.37 | -2.90% | 129,823 |
| May 15, 2025 | 7.42 | 7.62 | 7.39 | 7.59 | 7.59 | 1.88% | 78,703 |
| May 14, 2025 | 7.90 | 8.01 | 7.45 | 7.45 | 7.45 | -7.73% | 349,257 |
| May 13, 2025 | 7.52 | 8.42 | 7.32 | 8.07 | 8.07 | 12.61% | 412,953 |
| May 12, 2025 | 7.05 | 7.27 | 6.91 | 7.17 | 7.17 | 0.07% | 323,089 |
| May 9, 2025 | 7.30 | 7.32 | 7.13 | 7.17 | 7.17 | -0.69% | 77,283 |
| May 8, 2025 | 6.95 | 7.25 | 6.95 | 7.22 | 7.22 | 2.05% | 118,087 |
| May 7, 2025 | 6.86 | 7.32 | 6.86 | 7.07 | 7.07 | -0.84% | 206,164 |
| May 6, 2025 | 6.67 | 7.14 | 6.64 | 7.13 | 7.13 | 9.10% | 252,802 |
| May 5, 2025 | 6.51 | 6.62 | 6.40 | 6.54 | 6.54 | 1.95% | 240,192 |
| May 2, 2025 | 6.45 | 6.56 | 6.19 | 6.41 | 6.41 | 2.31% | 134,737 |