Aya Gold & Silver Inc. (TSX:AYA)
Canada
· Delayed Price · Currency is CAD 10.03
+0.03 (0.30%)
May 12, 2025, 4:00 PM EDT
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.69 | 10.14 | 9.59 | 10.12 | 10.12 | 1.20% | 803,310 |
| May 9, 2025 | 10.16 | 10.25 | 9.89 | 10.00 | 10.00 | - | 1,071,400 |
| May 8, 2025 | 9.70 | 10.12 | 9.70 | 10.00 | 10.00 | 2.15% | 850,200 |
| May 7, 2025 | 9.66 | 10.11 | 9.58 | 9.79 | 9.79 | -0.20% | 1,025,200 |
| May 6, 2025 | 9.23 | 9.88 | 9.16 | 9.81 | 9.81 | 8.40% | 1,047,300 |
| May 5, 2025 | 9.06 | 9.14 | 8.82 | 9.05 | 9.05 | 2.49% | 898,948 |
| May 2, 2025 | 8.93 | 9.04 | 8.52 | 8.83 | 8.83 | 1.73% | 2,120,287 |
| May 1, 2025 | 9.28 | 9.34 | 8.67 | 8.68 | 8.68 | -8.44% | 1,414,421 |
| Apr 30, 2025 | 9.51 | 9.59 | 9.35 | 9.48 | 9.48 | -1.25% | 822,547 |
| Apr 29, 2025 | 9.80 | 9.98 | 9.59 | 9.60 | 9.60 | -2.34% | 501,929 |
| Apr 28, 2025 | 9.87 | 10.06 | 9.66 | 9.83 | 9.83 | - | 638,707 |
| Apr 25, 2025 | 9.41 | 9.88 | 9.38 | 9.83 | 9.83 | 1.76% | 642,219 |
| Apr 24, 2025 | 10.05 | 10.06 | 9.64 | 9.66 | 9.66 | -2.62% | 823,700 |
| Apr 23, 2025 | 9.86 | 10.15 | 9.75 | 9.92 | 9.92 | -2.84% | 1,723,246 |
| Apr 22, 2025 | 11.15 | 11.24 | 10.19 | 10.21 | 10.21 | -8.10% | 1,063,600 |
| Apr 21, 2025 | 11.50 | 11.50 | 10.87 | 11.11 | 11.11 | -0.36% | 519,600 |
| Apr 17, 2025 | 11.50 | 11.59 | 11.10 | 11.15 | 11.15 | -3.80% | 622,800 |
| 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 |