Aya Gold & Silver Inc. (AYASF)
OTCMKTS
· Delayed Price · Currency is USD
8.58
-0.02 (-0.23%)
May 30, 2025, 3:24 PM EDT
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 6.79 | 6.80 | 6.27 | 6.27 | 6.27 | -8.94% | 152,721 |
| Apr 30, 2025 | 6.94 | 6.95 | 6.76 | 6.88 | 6.88 | -1.01% | 148,575 |
| Apr 29, 2025 | 7.03 | 7.20 | 6.95 | 6.95 | 6.95 | -2.28% | 290,071 |
| Apr 28, 2025 | 7.10 | 7.25 | 6.98 | 7.11 | 7.11 | 0.17% | 100,235 |
| Apr 25, 2025 | 6.87 | 7.12 | 6.75 | 7.10 | 7.10 | 1.43% | 94,054 |
| Apr 24, 2025 | 7.40 | 7.40 | 6.97 | 7.00 | 7.00 | -1.88% | 369,812 |
| Apr 23, 2025 | 7.10 | 7.31 | 7.07 | 7.13 | 7.13 | -3.46% | 545,303 |
| Apr 22, 2025 | 8.03 | 8.12 | 7.39 | 7.39 | 7.39 | -8.20% | 273,765 |
| Apr 21, 2025 | 8.25 | 8.29 | 7.86 | 8.05 | 8.05 | -0.25% | 257,376 |
| Apr 17, 2025 | 8.31 | 8.50 | 8.04 | 8.07 | 8.07 | -3.40% | 135,677 |
| Apr 16, 2025 | 8.51 | 8.51 | 8.21 | 8.35 | 8.35 | 2.25% | 261,427 |
| Apr 15, 2025 | 8.34 | 8.40 | 8.00 | 8.17 | 8.17 | -0.85% | 48,730 |
| Apr 14, 2025 | 7.90 | 8.35 | 7.90 | 8.24 | 8.24 | 2.49% | 76,716 |
| Apr 11, 2025 | 7.97 | 8.39 | 7.73 | 8.04 | 8.04 | 2.29% | 303,683 |
| Apr 10, 2025 | 7.44 | 7.92 | 7.36 | 7.86 | 7.86 | 6.22% | 220,013 |
| Apr 9, 2025 | 6.98 | 7.54 | 6.51 | 7.40 | 7.40 | 14.73% | 211,479 |
| Apr 8, 2025 | 6.52 | 6.96 | 6.40 | 6.45 | 6.45 | 2.43% | 111,225 |
| Apr 7, 2025 | 6.11 | 6.58 | 6.00 | 6.30 | 6.30 | 1.17% | 145,474 |
| Apr 4, 2025 | 7.05 | 7.10 | 6.01 | 6.22 | 6.22 | -11.41% | 233,982 |
| Apr 3, 2025 | 7.00 | 7.26 | 6.90 | 7.03 | 7.03 | -3.26% | 243,696 |
| Apr 2, 2025 | 7.70 | 7.72 | 7.20 | 7.26 | 7.26 | -5.65% | 185,934 |
| Apr 1, 2025 | 7.72 | 8.05 | 7.59 | 7.70 | 7.70 | -0.28% | 88,527 |
| Mar 31, 2025 | 7.49 | 7.80 | 7.19 | 7.72 | 7.72 | 2.20% | 314,993 |
| Mar 28, 2025 | 8.81 | 8.90 | 7.25 | 7.55 | 7.55 | -15.54% | 794,855 |
| Mar 27, 2025 | 8.90 | 9.00 | 8.60 | 8.94 | 8.94 | 2.69% | 94,270 |
| Mar 26, 2025 | 9.11 | 9.17 | 8.69 | 8.71 | 8.71 | -3.65% | 103,150 |
| Mar 25, 2025 | 9.19 | 9.31 | 9.04 | 9.04 | 9.04 | 0.86% | 68,333 |
| Mar 24, 2025 | 9.01 | 9.15 | 8.82 | 8.96 | 8.96 | -0.19% | 69,076 |
| Mar 21, 2025 | 8.90 | 9.20 | 8.90 | 8.98 | 8.98 | -2.92% | 37,392 |
| Mar 20, 2025 | 9.09 | 9.44 | 8.95 | 9.25 | 9.25 | -0.32% | 66,354 |
| Mar 19, 2025 | 9.66 | 9.66 | 9.26 | 9.28 | 9.28 | -2.52% | 185,882 |