Skip to main content
Aya Gold & Silver Inc. (TSX: AYA)
Canada flag Canada · Delayed Price · Currency is CAD
10.84
-0.42 (-3.73%)
Dec 20, 2024, 4:00 PM EST

Aya Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.0011.4710.7110.8410.84-3.73%1,769,334
Dec 19, 202411.5011.7711.1511.2611.26-4.17%725,026
Dec 18, 202412.3112.5211.7411.7511.75-4.78%663,853
Dec 17, 202412.1912.3911.9312.3412.340.16%681,800
Dec 16, 202412.6012.6012.2112.3212.32-1.83%466,000
Dec 13, 202412.8212.8712.3812.5512.55-3.39%465,547
Dec 12, 202413.0013.1912.6912.9912.99-2.77%499,100
Dec 11, 202412.9313.5712.8613.3613.364.37%903,436
Dec 10, 202413.4413.4912.7812.8012.80-3.90%830,300
Dec 9, 202413.9514.4913.3113.3213.32-1.70%943,300
Dec 6, 202413.2413.6413.1513.5513.551.12%695,914
Dec 5, 202413.1713.5312.9613.4013.401.36%857,432
Dec 4, 202413.3613.4813.0513.2213.22-0.15%705,100
Dec 3, 202413.2913.6813.0813.2413.240.76%764,500
Dec 2, 202413.1413.2412.9313.1413.14-0.30%677,600
Nov 29, 202413.1013.3913.0013.1813.181.15%385,000
Nov 28, 202413.5513.5512.9813.0313.03-4.05%395,700
Nov 27, 202413.4414.0513.4413.5813.582.18%835,800
Nov 26, 202413.0513.5712.9313.2913.291.45%1,446,700
Nov 25, 202413.1913.3012.8413.1013.10-2.31%1,045,200
Nov 22, 202413.0913.7612.9813.4113.415.09%1,720,700
Nov 21, 202413.3513.4012.6912.7612.76-3.84%1,266,845
Nov 20, 202413.8413.9013.0113.2713.27-3.84%921,109
Nov 19, 202413.8513.9113.0613.8013.804.86%1,234,041
Nov 18, 202413.2713.5612.8813.1613.163.46%904,600
Nov 15, 202412.6513.5312.5412.7212.727.80%1,942,616
Nov 14, 202414.2014.4711.5311.8011.80-20.00%2,550,832
Nov 13, 202415.5015.8714.6914.7514.75-3.72%579,939
Nov 12, 202415.3015.5215.1215.3215.32-1.10%436,715
Nov 11, 202416.5616.8815.4815.4915.49-9.47%1,198,600
Nov 8, 202417.3717.4416.7917.1117.11-2.78%349,646
Nov 7, 202417.5517.7717.0617.6017.603.41%451,212
Nov 6, 202416.8617.4316.3217.0217.02-2.18%605,700
Nov 5, 202417.6017.9217.1517.4017.40-1.30%323,200
Nov 4, 202417.7918.1617.4617.6317.63-0.96%343,923
Nov 1, 202418.0418.1217.7617.8017.80-0.50%291,400
Oct 31, 202417.5017.8917.2117.8917.890.28%782,502
Oct 30, 202418.0518.0517.0417.8417.84-1.76%646,000
Oct 29, 202418.2018.4218.0318.1618.160.67%388,900
Oct 28, 202418.4718.5117.9218.0418.04-1.31%605,146
Oct 25, 202418.3518.7818.1218.2818.28-1.88%340,100
Oct 24, 202418.7218.7518.1018.6318.630.70%486,907
Oct 23, 202418.7618.9618.3018.5018.50-3.80%430,200
Oct 22, 202419.1019.5618.9519.2319.231.85%569,800
Oct 21, 202419.0019.5418.6818.8818.880.05%609,706
Oct 18, 202419.0019.1518.5518.8718.871.73%809,900
Oct 17, 202418.5119.0018.4918.5518.55-0.38%625,900
Oct 16, 202418.7519.2318.5318.6218.62-0.85%407,800
Oct 15, 202418.4118.9418.1618.7818.782.07%508,800
Oct 11, 202418.5918.8118.2818.4018.400.27%529,700
Oct 10, 202417.4618.5217.3018.3518.355.58%694,728
Oct 9, 202417.4317.4317.0017.3817.38-0.34%284,600
Oct 8, 202417.3217.5316.9817.4417.440.35%441,340
Oct 7, 202418.0718.0717.1617.3817.38-3.77%396,500
Oct 4, 202417.9318.6517.9018.0618.061.12%811,700
Oct 3, 202417.3617.9717.3617.8617.861.59%240,000
Oct 2, 202417.9418.2417.4317.5817.58-2.06%254,200
Oct 1, 202417.6018.0717.4117.9517.951.99%675,100
Sep 30, 202417.6717.9917.1717.6017.60-3.72%622,523
Sep 27, 202418.7718.9918.0918.2818.28-4.29%649,000
Sep 26, 202418.8719.1518.7119.1019.103.13%954,400
Sep 25, 202417.3018.7817.2918.5218.526.44%1,250,803
Sep 24, 202415.9017.4815.8917.4017.409.02%647,300
Sep 23, 202415.8016.2015.7815.9615.960.06%870,900
Sep 20, 202415.6016.0415.5715.9515.953.37%779,141
Sep 19, 202415.0415.5115.0415.4315.432.59%352,200
Sep 18, 202415.7515.9214.9415.0415.04-4.51%505,400
Sep 17, 202416.2416.6015.6515.7515.75-3.49%493,445
Sep 16, 202416.1816.4015.9716.3216.320.37%770,824
Sep 13, 202415.7516.2615.4816.2616.264.63%774,000
Sep 12, 202414.2715.6014.2515.5415.549.98%871,547
Sep 11, 202413.4414.1613.4014.1314.134.51%404,102
Sep 10, 202413.1113.5512.9513.5213.524.00%474,600
Sep 9, 202413.1213.2812.9513.0013.00-0.91%363,800
Sep 6, 202413.5013.6113.1013.1213.12-3.81%780,205
Sep 5, 202414.0014.0013.6413.6413.64-0.51%887,300
Sep 4, 202413.7514.0013.5613.7113.71-0.87%310,837
Sep 3, 202414.7414.7413.6813.8313.83-7.62%387,248
Aug 30, 202415.0115.0114.6514.9714.970.20%500,429
Aug 29, 202415.0015.1414.7014.9414.940.13%395,200
Aug 28, 202415.3415.4014.8014.9214.92-4.54%392,116
Aug 27, 202415.4915.7915.1315.6315.63-0.64%215,431
Aug 26, 202415.9515.9915.5115.7315.73-0.76%172,600
Aug 23, 202415.9616.1015.5015.8515.85-1.25%546,728
Aug 22, 202415.9816.1215.8016.0516.05-0.25%383,615
Aug 21, 202415.8016.1715.6916.0916.092.29%584,141
Aug 20, 202415.7515.8815.3115.7315.731.55%322,248
Aug 19, 202415.1515.5114.6715.4915.492.18%366,800
Aug 16, 202414.9715.3414.8515.1615.162.36%457,516
Aug 15, 202414.9215.0714.7414.8114.81-271,700
Aug 14, 202414.6614.8514.2514.8114.814.74%384,900
Aug 13, 202413.5314.2013.5314.1414.142.91%219,343
Aug 12, 202413.4014.0013.4013.7413.743.31%251,000
Aug 9, 202413.1513.4512.8513.3013.301.22%264,100
Aug 8, 202413.1713.3812.8513.1413.141.08%222,532
Aug 7, 202413.6213.7512.8113.0013.00-2.40%275,500
Aug 6, 202413.9314.1013.2713.3213.32-6.66%913,500
Aug 2, 202415.2315.4314.2014.2714.27-5.75%349,300
Aug 1, 202415.5415.6914.8215.1415.14-2.82%302,500
Jul 31, 202415.3215.9215.3215.5815.582.64%406,400