Hayasa Metals Inc. (TSXV:HAY)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0250 (19.23%)
Aug 22, 2025, 9:30 AM EDT
Hayasa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | - | 15.38% | 966,284 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 138,500 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 19,500 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 3,000 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 41,000 |
| Aug 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 115,800 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 44,500 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,800 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 127,500 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 71,000 |
| Aug 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.14% | 91,100 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 60,500 |
| Aug 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 15,500 |
| Jul 31, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 19,200 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 30,000 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 73,200 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 21,500 |
| Jul 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 65,300 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 93,400 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 51,500 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 29,500 |
| Jul 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 61,400 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 217,700 |
| Jul 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 251,000 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 51,000 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 6,500 |
| Jul 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 8,600 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 23,500 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 40,500 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 50,000 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 23,000 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 53,000 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 40,000 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 76,700 |
| Jun 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 255,500 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 125,500 |
| Jun 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 498,200 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 1,000 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -14.29% | 75,400 |
| Jun 20, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 16.67% | 391,000 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 136,100 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 35,500 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 67,900 |
| Jun 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 543,500 |
| Jun 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 273,800 |
| Jun 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 20.00% | 396,500 |