Skip to main content

Aya Gold and Silver Inc (TSX: AYA )

12.76 -0.51 (-3.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 13.35 13.40 12.69 12.76 1,266,845 -0.51(-3.84%)
Nov 20, 2024 13.84 13.90 13.01 13.27 921,109 -0.53(-3.84%)
Nov 19, 2024 13.85 13.91 13.06 13.80 1,234,041 +0.64(+4.86%)
Nov 18, 2024 13.27 13.56 12.88 13.16 904,579 +0.44(+3.46%)
Nov 15, 2024 12.65 13.53 12.54 12.72 1,942,616 +0.92(+7.80%)
Nov 14, 2024 14.20 14.47 11.53 11.80 2,551,132 -2.95(-20.00%)
Nov 13, 2024 15.50 15.87 14.69 14.75 579,939 -0.57(-3.72%)
Nov 12, 2024 15.30 15.52 15.12 15.32 436,715 -0.17(-1.10%)
Nov 11, 2024 16.56 16.88 15.48 15.49 1,199,555 -1.62(-9.47%)
Nov 08, 2024 17.37 17.44 16.79 17.11 349,646 -0.49(-2.78%)
Nov 07, 2024 17.55 17.77 17.06 17.60 451,212 +0.58(+3.41%)
Nov 06, 2024 16.86 17.43 16.32 17.02 605,680 -0.38(-2.18%)
Nov 05, 2024 17.60 17.92 17.15 17.40 323,197 -0.23(-1.30%)
Nov 04, 2024 17.79 18.16 17.46 17.63 343,923 -0.17(-0.96%)
Nov 01, 2024 18.04 18.12 17.76 17.80 291,371 -0.09(-0.50%)
Oct 31, 2024 17.50 17.89 17.21 17.89 782,502 +0.05(+0.28%)
Oct 30, 2024 18.05 18.05 17.04 17.84 646,066 -0.32(-1.76%)
Oct 29, 2024 18.20 18.42 18.03 18.16 388,851 +0.12(+0.67%)
Oct 28, 2024 18.47 18.51 17.92 18.04 605,146 -0.24(-1.31%)
Oct 25, 2024 18.35 18.78 18.12 18.28 340,077 -0.35(-1.88%)
Oct 24, 2024 18.72 18.75 18.10 18.63 486,907 +0.13(+0.70%)
Oct 23, 2024 18.76 18.96 18.30 18.50 430,163 -0.73(-3.80%)
Oct 22, 2024 19.10 19.56 18.95 19.23 569,790 +0.35(+1.85%)
Oct 21, 2024 19.00 19.54 18.68 18.88 609,706 +0.01(+0.05%)
Oct 18, 2024 19.00 19.15 18.55 18.87 809,883 +0.32(+1.73%)
Oct 17, 2024 18.51 19.00 18.49 18.55 625,878 -0.07(-0.38%)
Oct 16, 2024 18.75 19.23 18.53 18.62 407,756 -0.16(-0.85%)
Oct 15, 2024 18.41 18.94 18.16 18.78 508,777 +0.38(+2.07%)
Oct 11, 2024 18.40 0 +0.05(+0.27%)
Oct 10, 2024 17.46 18.52 17.30 18.35 694,728 +0.97(+5.58%)
Oct 09, 2024 17.43 17.43 17.00 17.38 284,589 -0.06(-0.34%)
Oct 08, 2024 17.32 17.53 16.98 17.44 441,340 +0.06(+0.35%)
Oct 07, 2024 18.07 18.07 17.16 17.38 396,487 -0.68(-3.77%)
Oct 04, 2024 17.93 18.65 17.90 18.06 811,700 +0.20(+1.12%)
Oct 03, 2024 17.36 17.97 17.36 17.86 239,980 +0.28(+1.59%)
Oct 02, 2024 17.94 18.24 17.43 17.58 254,177 -0.37(-2.06%)
Oct 01, 2024 17.60 18.07 17.41 17.95 675,074 +0.35(+1.99%)
Sep 30, 2024 17.67 17.99 17.17 17.60 622,523 -0.68(-3.72%)
Sep 27, 2024 18.77 18.99 18.09 18.28 648,989 -0.82(-4.29%)
Sep 26, 2024 18.87 19.15 18.71 19.10 954,364 +0.58(+3.13%)
Sep 25, 2024 17.30 18.78 17.29 18.52 1,250,803 +1.12(+6.44%)
Sep 24, 2024 15.90 17.48 15.89 17.40 647,281 +1.44(+9.02%)
Sep 23, 2024 15.80 16.20 15.78 15.96 870,877 +0.01(+0.06%)
Sep 20, 2024 15.60 16.04 15.57 15.95 779,141 +0.52(+3.37%)
Sep 19, 2024 15.04 15.51 15.04 15.43 352,177 +0.39(+2.59%)
Sep 18, 2024 15.75 15.92 14.94 15.04 505,366 -0.71(-4.51%)
Sep 17, 2024 16.24 16.60 15.65 15.75 493,445 -0.57(-3.49%)
Sep 16, 2024 16.18 16.40 15.97 16.32 770,824 +0.06(+0.37%)
Sep 13, 2024 15.75 16.26 15.48 16.26 773,994 +0.72(+4.63%)
Sep 12, 2024 14.27 15.60 14.25 15.54 871,547 +1.41(+9.98%)
Sep 11, 2024 13.44 14.16 13.40 14.13 404,102 +0.61(+4.51%)
Sep 10, 2024 13.11 13.55 12.95 13.52 474,581 +0.52(+4.00%)
Sep 09, 2024 13.12 13.28 12.95 13.00 363,750 -0.12(-0.91%)
Sep 06, 2024 13.50 13.61 13.10 13.12 780,205 -0.52(-3.81%)
Sep 05, 2024 14.00 14.00 13.64 13.64 887,300 -0.07(-0.51%)
Sep 04, 2024 13.75 14.00 13.56 13.71 310,837 -0.12(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.