Aya Gold & Silver Inc. (AYASF)
OTCMKTS
· Delayed Price · Currency is USD
7.10
+0.10 (1.43%)
Apr 25, 2025, 3:54 PM EDT
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 8.85 | 9.53 | 8.85 | 9.52 | 9.52 | 9.74% | 316,471 |
| Mar 17, 2025 | 8.50 | 8.68 | 8.42 | 8.68 | 8.68 | 3.40% | 131,480 |
| Mar 14, 2025 | 8.49 | 8.57 | 8.25 | 8.39 | 8.39 | -0.59% | 98,238 |
| Mar 13, 2025 | 8.20 | 8.58 | 8.19 | 8.44 | 8.44 | 3.18% | 148,419 |
| Mar 12, 2025 | 8.15 | 8.25 | 8.00 | 8.18 | 8.18 | 0.62% | 79,699 |
| Mar 11, 2025 | 7.04 | 8.25 | 7.04 | 8.13 | 8.13 | 15.81% | 138,038 |
| Mar 10, 2025 | 7.84 | 7.85 | 7.02 | 7.02 | 7.02 | -10.18% | 167,340 |
| Mar 7, 2025 | 8.05 | 8.20 | 7.73 | 7.82 | 7.82 | -3.51% | 147,606 |
| Mar 6, 2025 | 8.28 | 8.41 | 8.10 | 8.10 | 8.10 | -3.80% | 90,330 |
| Mar 5, 2025 | 8.27 | 8.47 | 8.06 | 8.42 | 8.42 | 3.82% | 104,600 |
| Mar 4, 2025 | 8.40 | 8.40 | 7.93 | 8.11 | 8.11 | 0.37% | 94,115 |
| Mar 3, 2025 | 8.65 | 8.65 | 8.04 | 8.08 | 8.08 | 1.85% | 99,586 |
| Feb 28, 2025 | 8.15 | 8.25 | 7.78 | 7.93 | 7.93 | -2.78% | 136,302 |
| Feb 27, 2025 | 8.90 | 9.00 | 8.16 | 8.16 | 8.16 | -8.00% | 202,716 |
| Feb 26, 2025 | 8.51 | 8.91 | 8.31 | 8.87 | 8.87 | 6.88% | 104,931 |
| Feb 25, 2025 | 9.00 | 9.00 | 8.19 | 8.30 | 8.30 | -3.50% | 143,518 |
| Feb 24, 2025 | 8.60 | 8.60 | 8.18 | 8.60 | 8.60 | 0.94% | 123,820 |
| Feb 21, 2025 | 8.73 | 8.74 | 8.44 | 8.52 | 8.52 | -3.95% | 188,069 |
| Feb 20, 2025 | 8.78 | 9.01 | 8.48 | 8.87 | 8.87 | 6.48% | 118,521 |
| Feb 19, 2025 | 8.24 | 8.40 | 8.18 | 8.33 | 8.33 | 0.24% | 65,647 |
| Feb 18, 2025 | 8.97 | 8.97 | 8.24 | 8.31 | 8.31 | 0.85% | 124,022 |
| Feb 14, 2025 | 8.70 | 8.84 | 8.17 | 8.24 | 8.24 | -3.14% | 143,866 |
| Feb 13, 2025 | 8.55 | 8.64 | 8.40 | 8.51 | 8.51 | 0.20% | 114,111 |