Aya Gold & Silver Inc. (TSX:AYA)
Canada
· Delayed Price · Currency is CAD 11.15
-0.44 (-3.80%)
Apr 17, 2025, 4:00 PM EDT
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.50 | 11.59 | 11.10 | 11.15 | 11.15 | -3.80% | 622,189 |
| Apr 16, 2025 | 11.80 | 11.89 | 11.37 | 11.59 | 11.59 | 1.58% | 845,800 |
| Apr 15, 2025 | 11.63 | 11.69 | 11.10 | 11.41 | 11.41 | 0.09% | 586,908 |
| Apr 14, 2025 | 10.98 | 11.70 | 10.94 | 11.40 | 11.40 | 1.79% | 741,700 |
| Apr 11, 2025 | 11.30 | 11.64 | 10.71 | 11.20 | 11.20 | 1.82% | 1,598,500 |
| Apr 10, 2025 | 10.34 | 11.05 | 10.29 | 11.00 | 11.00 | 5.06% | 1,357,000 |
| Apr 9, 2025 | 9.54 | 10.65 | 9.23 | 10.47 | 10.47 | 13.93% | 1,131,800 |
| Apr 8, 2025 | 9.59 | 9.84 | 9.11 | 9.19 | 9.19 | 1.66% | 1,051,434 |
| Apr 7, 2025 | 8.65 | 9.35 | 8.53 | 9.04 | 9.04 | 2.03% | 1,507,300 |
| Apr 4, 2025 | 9.55 | 9.58 | 8.53 | 8.86 | 8.86 | -10.32% | 1,446,042 |
| Apr 3, 2025 | 9.86 | 10.22 | 9.66 | 9.88 | 9.88 | -4.91% | 1,025,617 |
| Apr 2, 2025 | 11.05 | 11.08 | 10.29 | 10.39 | 10.39 | -5.97% | 1,148,200 |
| Apr 1, 2025 | 11.12 | 11.54 | 10.87 | 11.05 | 11.05 | -0.63% | 845,000 |
| Mar 31, 2025 | 10.77 | 11.22 | 10.34 | 11.12 | 11.12 | 2.96% | 1,173,900 |
| Mar 28, 2025 | 12.59 | 12.73 | 10.37 | 10.80 | 10.80 | -15.76% | 3,242,800 |
| Mar 27, 2025 | 12.74 | 12.94 | 12.30 | 12.82 | 12.82 | 3.05% | 752,627 |
| Mar 26, 2025 | 13.01 | 13.11 | 12.40 | 12.44 | 12.44 | -3.64% | 644,606 |
| Mar 25, 2025 | 12.99 | 13.33 | 12.88 | 12.91 | 12.91 | 0.55% | 544,438 |
| Mar 24, 2025 | 13.04 | 13.19 | 12.61 | 12.84 | 12.84 | -0.47% | 456,824 |
| Mar 21, 2025 | 13.02 | 13.20 | 12.83 | 12.90 | 12.90 | -2.71% | 663,600 |
| Mar 20, 2025 | 13.04 | 13.60 | 12.93 | 13.26 | 13.26 | -0.23% | 606,800 |
| Mar 19, 2025 | 13.64 | 13.70 | 13.27 | 13.29 | 13.29 | -2.28% | 891,403 |
| Mar 18, 2025 | 12.66 | 13.66 | 12.65 | 13.60 | 13.60 | 9.85% | 1,511,800 |
| Mar 17, 2025 | 12.07 | 12.46 | 12.02 | 12.38 | 12.38 | 2.57% | 666,521 |
| Mar 14, 2025 | 12.39 | 12.48 | 11.85 | 12.07 | 12.07 | -0.90% | 504,817 |
| Mar 13, 2025 | 11.85 | 12.41 | 11.78 | 12.18 | 12.18 | 3.84% | 904,700 |
| Mar 12, 2025 | 11.72 | 11.90 | 11.50 | 11.73 | 11.73 | 0.09% | 785,900 |
| Mar 11, 2025 | 10.68 | 11.98 | 10.45 | 11.72 | 11.72 | 15.70% | 1,619,800 |
| Mar 10, 2025 | 11.13 | 11.22 | 10.12 | 10.13 | 10.13 | -9.80% | 936,043 |
| Mar 7, 2025 | 11.55 | 11.83 | 11.11 | 11.23 | 11.23 | -3.27% | 756,905 |
| Mar 6, 2025 | 11.83 | 12.05 | 11.56 | 11.61 | 11.61 | -3.81% | 834,328 |
| Mar 5, 2025 | 11.69 | 12.24 | 11.69 | 12.07 | 12.07 | 3.25% | 722,608 |
| Mar 4, 2025 | 11.75 | 12.08 | 11.46 | 11.69 | 11.69 | -0.26% | 766,600 |
| Mar 3, 2025 | 11.83 | 12.12 | 11.63 | 11.72 | 11.72 | 2.09% | 952,700 |
| Feb 28, 2025 | 11.62 | 11.85 | 11.20 | 11.48 | 11.48 | -2.46% | 1,066,514 |
| Feb 27, 2025 | 12.61 | 12.68 | 11.77 | 11.77 | 11.77 | -7.32% | 962,200 |
| Feb 26, 2025 | 12.00 | 12.80 | 11.87 | 12.70 | 12.70 | 6.99% | 619,400 |
| Feb 25, 2025 | 12.30 | 12.44 | 11.67 | 11.87 | 11.87 | -3.42% | 580,300 |
| Feb 24, 2025 | 12.20 | 12.31 | 11.63 | 12.29 | 12.29 | 1.24% | 719,600 |
| Feb 21, 2025 | 12.49 | 12.49 | 12.01 | 12.14 | 12.14 | -3.34% | 1,872,927 |
| Feb 20, 2025 | 12.04 | 12.80 | 12.04 | 12.56 | 12.56 | 4.75% | 880,745 |
| Feb 19, 2025 | 11.90 | 12.01 | 11.58 | 11.99 | 11.99 | 1.87% | 650,100 |
| Feb 18, 2025 | 12.00 | 12.00 | 11.68 | 11.77 | 11.77 | 0.60% | 606,800 |
| Feb 14, 2025 | 12.34 | 12.65 | 11.55 | 11.70 | 11.70 | -3.23% | 984,500 |
| Feb 13, 2025 | 12.16 | 12.37 | 11.95 | 12.09 | 12.09 | -0.58% | 664,300 |
| Feb 12, 2025 | 11.70 | 12.47 | 11.65 | 12.16 | 12.16 | 3.84% | 889,547 |
| Feb 11, 2025 | 11.93 | 11.95 | 11.40 | 11.71 | 11.71 | -1.51% | 1,166,037 |
| Feb 10, 2025 | 12.54 | 12.85 | 11.81 | 11.89 | 11.89 | -2.22% | 694,000 |
| Feb 7, 2025 | 12.20 | 12.40 | 11.98 | 12.16 | 12.16 | 0.41% | 611,134 |
| Feb 6, 2025 | 12.07 | 12.12 | 11.58 | 12.11 | 12.11 | 0.33% | 741,700 |