Aya Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.49	12.49	12.01	12.14	12.14	-3.34%	1,331,627
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
Feb 5, 2025	12.31	12.88	12.04	12.07	12.07	-1.55%	1,052,600
Feb 4, 2025	11.89	12.62	11.74	12.26	12.26	4.43%	811,500
Feb 3, 2025	11.50	12.19	11.40	11.74	11.74	0.51%	658,008
Jan 31, 2025	11.89	12.00	11.62	11.68	11.68	-0.76%	352,220
Jan 30, 2025	11.58	12.18	11.58	11.77	11.77	4.16%	690,500
Jan 29, 2025	11.32	11.50	10.93	11.30	11.30	-0.53%	535,000
Jan 28, 2025	11.10	11.39	10.83	11.36	11.36	3.37%	625,600
Jan 27, 2025	11.39	11.49	10.89	10.99	10.99	-5.42%	552,500
Jan 24, 2025	11.76	12.01	11.48	11.62	11.62	2.02%	491,532
Jan 23, 2025	11.25	11.42	11.07	11.39	11.39	-0.35%	705,000
Jan 22, 2025	11.34	11.59	11.01	11.43	11.43	0.79%	572,982
Jan 21, 2025	12.30	12.33	11.34	11.34	11.34	-6.13%	817,306
Jan 20, 2025	12.06	12.23	11.90	12.08	12.08	-0.17%	196,400
Jan 17, 2025	11.90	12.24	11.77	12.10	12.10	0.83%	606,400
Jan 16, 2025	12.12	12.40	11.91	12.00	12.00	-0.41%	765,049
Jan 15, 2025	11.84	12.15	11.62	12.05	12.05	3.43%	692,300
Jan 14, 2025	11.32	11.84	11.32	11.65	11.65	3.93%	899,833
Jan 13, 2025	11.55	11.67	11.20	11.21	11.21	-6.19%	681,929
Jan 10, 2025	11.75	12.09	11.59	11.95	11.95	2.84%	1,028,019
Jan 9, 2025	11.20	11.62	11.20	11.62	11.62	3.84%	397,300
Jan 8, 2025	10.99	11.40	10.97	11.19	11.19	1.73%	758,935
Jan 7, 2025	10.98	11.25	10.83	11.00	11.00	3.00%	797,845
Jan 6, 2025	11.19	11.25	10.63	10.68	10.68	-4.30%	668,800
Jan 3, 2025	11.35	11.42	11.13	11.16	11.16	-0.62%	483,031
Jan 2, 2025	10.94	11.45	10.94	11.23	11.23	4.56%	846,900
Dec 31, 2024	10.67	10.99	10.61	10.74	10.74	0.94%	411,015
Dec 30, 2024	10.88	10.95	10.52	10.64	10.64	-2.30%	811,025
Dec 27, 2024	11.10	11.11	10.66	10.89	10.89	-1.80%	565,401
Dec 24, 2024	11.18	11.18	10.98	11.09	11.09	-0.18%	223,703
Dec 23, 2024	10.89	11.26	10.80	11.11	11.11	2.49%	804,722
Dec 20, 2024	11.00	11.47	10.71	10.84	10.84	-3.73%	1,769,334
Dec 19, 2024	11.50	11.77	11.15	11.26	11.26	-4.17%	725,026
Dec 18, 2024	12.31	12.52	11.74	11.75	11.75	-4.78%	663,853
Dec 17, 2024	12.19	12.39	11.93	12.34	12.34	0.16%	681,800
Dec 16, 2024	12.60	12.60	12.21	12.32	12.32	-1.83%	466,000
Dec 13, 2024	12.82	12.87	12.38	12.55	12.55	-3.39%	465,547
Dec 12, 2024	13.00	13.19	12.69	12.99	12.99	-2.77%	499,100
Dec 11, 2024	12.93	13.57	12.86	13.36	13.36	4.37%	903,436
Dec 10, 2024	13.44	13.49	12.78	12.80	12.80	-3.90%	830,300
Dec 9, 2024	13.95	14.49	13.31	13.32	13.32	-1.70%	943,300
Dec 6, 2024	13.24	13.64	13.15	13.55	13.55	1.12%	695,914
Dec 5, 2024	13.17	13.53	12.96	13.40	13.40	1.36%	857,432
Dec 4, 2024	13.36	13.48	13.05	13.22	13.22	-0.15%	705,100
Dec 3, 2024	13.29	13.68	13.08	13.24	13.24	0.76%	764,500
Dec 2, 2024	13.14	13.24	12.93	13.14	13.14	-0.30%	677,600
Nov 29, 2024	13.10	13.39	13.00	13.18	13.18	1.15%	385,000
Nov 28, 2024	13.55	13.55	12.98	13.03	13.03	-4.05%	395,700
Nov 27, 2024	13.44	14.05	13.44	13.58	13.58	2.18%	835,800
Nov 26, 2024	13.05	13.57	12.93	13.29	13.29	1.45%	1,446,700
Nov 25, 2024	13.19	13.30	12.84	13.10	13.10	-2.31%	1,045,200
Nov 22, 2024	13.09	13.76	12.98	13.41	13.41	5.09%	1,720,700
Nov 21, 2024	13.35	13.40	12.69	12.76	12.76	-3.84%	1,266,845
Nov 20, 2024	13.84	13.90	13.01	13.27	13.27	-3.84%	921,109
Nov 19, 2024	13.85	13.91	13.06	13.80	13.80	4.86%	1,234,041
Nov 18, 2024	13.27	13.56	12.88	13.16	13.16	3.46%	904,600
Nov 15, 2024	12.65	13.53	12.54	12.72	12.72	7.80%	1,942,616
Nov 14, 2024	14.20	14.47	11.53	11.80	11.80	-20.00%	2,550,832
Nov 13, 2024	15.50	15.87	14.69	14.75	14.75	-3.72%	579,939
Nov 12, 2024	15.30	15.52	15.12	15.32	15.32	-1.10%	436,715
Nov 11, 2024	16.56	16.88	15.48	15.49	15.49	-9.47%	1,198,600
Nov 8, 2024	17.37	17.44	16.79	17.11	17.11	-2.78%	349,646
Nov 7, 2024	17.55	17.77	17.06	17.60	17.60	3.41%	451,212
Nov 6, 2024	16.86	17.43	16.32	17.02	17.02	-2.18%	605,700
Nov 5, 2024	17.60	17.92	17.15	17.40	17.40	-1.30%	323,200
Nov 4, 2024	17.79	18.16	17.46	17.63	17.63	-0.96%	343,923
Nov 1, 2024	18.04	18.12	17.76	17.80	17.80	-0.50%	291,400
Oct 31, 2024	17.50	17.89	17.21	17.89	17.89	0.28%	782,502
Oct 30, 2024	18.05	18.05	17.04	17.84	17.84	-1.76%	646,000
Oct 29, 2024	18.20	18.42	18.03	18.16	18.16	0.67%	388,900
Oct 28, 2024	18.47	18.51	17.92	18.04	18.04	-1.31%	605,146
Oct 25, 2024	18.35	18.78	18.12	18.28	18.28	-1.88%	340,100
Oct 24, 2024	18.72	18.75	18.10	18.63	18.63	0.70%	486,907
Oct 23, 2024	18.76	18.96	18.30	18.50	18.50	-3.80%	430,200
Oct 22, 2024	19.10	19.56	18.95	19.23	19.23	1.85%	569,800
Oct 21, 2024	19.00	19.54	18.68	18.88	18.88	0.05%	609,706
Oct 18, 2024	19.00	19.15	18.55	18.87	18.87	1.73%	809,900
Oct 17, 2024	18.51	19.00	18.49	18.55	18.55	-0.38%	625,900
Oct 16, 2024	18.75	19.23	18.53	18.62	18.62	-0.85%	407,800
Oct 15, 2024	18.41	18.94	18.16	18.78	18.78	2.07%	508,800
Oct 11, 2024	18.59	18.81	18.28	18.40	18.40	0.27%	529,700
Oct 10, 2024	17.46	18.52	17.30	18.35	18.35	5.58%	694,728
Oct 9, 2024	17.43	17.43	17.00	17.38	17.38	-0.34%	284,600
Oct 8, 2024	17.32	17.53	16.98	17.44	17.44	0.35%	441,340
Oct 7, 2024	18.07	18.07	17.16	17.38	17.38	-3.77%	396,500
Oct 4, 2024	17.93	18.65	17.90	18.06	18.06	1.12%	811,700
Oct 3, 2024	17.36	17.97	17.36	17.86	17.86	1.59%	240,000
Oct 2, 2024	17.94	18.24	17.43	17.58	17.58	-2.06%	254,200
Oct 1, 2024	17.60	18.07	17.41	17.95	17.95	1.99%	675,100
Sep 30, 2024	17.67	17.99	17.17	17.60	17.60	-3.72%	622,523