Aya Gold & Silver Inc. (AYASF)
OTCMKTS · Delayed Price · Currency is USD
8.90
+0.24 (2.71%)
Aug 15, 2025, 3:59 PM EDT
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.78 | 8.96 | 8.55 | 8.90 | 8.90 | 3.12% | 139,165 |
| Aug 14, 2025 | 9.05 | 9.33 | 8.59 | 8.63 | 8.63 | -4.16% | 321,475 |
| Aug 13, 2025 | 9.12 | 9.34 | 8.97 | 9.00 | 9.00 | -1.10% | 131,561 |
| Aug 12, 2025 | 8.79 | 9.11 | 8.79 | 9.10 | 9.10 | 3.47% | 168,013 |
| Aug 11, 2025 | 9.00 | 9.01 | 8.67 | 8.80 | 8.80 | -2.17% | 254,698 |
| Aug 8, 2025 | 9.30 | 9.60 | 8.97 | 8.99 | 8.99 | -3.44% | 368,322 |
| Aug 7, 2025 | 9.21 | 9.60 | 9.20 | 9.31 | 9.31 | 1.53% | 242,794 |
| Aug 6, 2025 | 9.60 | 9.60 | 9.08 | 9.17 | 9.17 | - | 158,507 |
| Aug 5, 2025 | 9.25 | 9.25 | 9.04 | 9.17 | 9.17 | 0.77% | 193,137 |
| Aug 4, 2025 | 8.68 | 9.12 | 8.68 | 9.10 | 9.10 | 4.00% | 122,352 |
| Aug 1, 2025 | 8.83 | 8.83 | 8.53 | 8.75 | 8.75 | 2.82% | 121,927 |
| Jul 31, 2025 | 8.66 | 8.75 | 8.47 | 8.51 | 8.51 | -2.96% | 174,041 |
| Jul 30, 2025 | 9.23 | 9.23 | 8.70 | 8.77 | 8.77 | -5.26% | 226,441 |
| Jul 29, 2025 | 9.45 | 9.45 | 9.14 | 9.26 | 9.26 | -2.56% | 144,222 |
| Jul 28, 2025 | 9.72 | 9.72 | 9.39 | 9.50 | 9.50 | -2.22% | 59,341 |
| Jul 25, 2025 | 10.00 | 10.81 | 9.64 | 9.72 | 9.72 | -4.04% | 149,408 |
| Jul 24, 2025 | 10.35 | 10.54 | 10.05 | 10.13 | 10.13 | -1.98% | 188,158 |
| Jul 23, 2025 | 10.95 | 10.95 | 10.14 | 10.33 | 10.33 | 0.88% | 167,315 |
| Jul 22, 2025 | 10.12 | 10.29 | 9.71 | 10.24 | 10.24 | 1.89% | 205,835 |
| Jul 21, 2025 | 9.65 | 10.25 | 9.57 | 10.05 | 10.05 | 5.02% | 242,734 |
| Jul 18, 2025 | 9.50 | 9.74 | 9.50 | 9.57 | 9.57 | 0.84% | 125,866 |
| Jul 17, 2025 | 9.50 | 9.54 | 9.25 | 9.49 | 9.49 | -0.32% | 106,991 |
| Jul 16, 2025 | 9.98 | 9.98 | 9.42 | 9.52 | 9.52 | -3.05% | 311,698 |
| Jul 15, 2025 | 10.11 | 10.11 | 9.62 | 9.82 | 9.82 | -1.21% | 362,044 |
| 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 |