Canada markets closed

Aya Gold & Silver Inc. (AYA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.80+0.72 (+5.11%)
At close: 04:00PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202413.9014.8113.9014.8014.80589,900
Apr 18, 202413.6114.2013.3614.0814.08596,500
Apr 17, 202413.2513.8113.0413.2713.27599,500
Apr 16, 202412.5613.3312.0013.2813.28766,600
Apr 15, 202413.1713.1712.3312.5812.58385,700
Apr 12, 202413.3014.0112.6812.7112.71558,000
Apr 11, 202412.8212.9412.5812.9212.92223,300
Apr 10, 202412.1512.6911.9312.5812.58294,800
Apr 09, 202413.1313.2712.3412.3612.36331,300
Apr 08, 202413.0813.2512.6212.7912.79319,200
Apr 05, 202412.3113.1712.2513.0513.05345,000
Apr 04, 202412.0912.6011.9012.3212.32331,400
Apr 03, 202411.7012.1111.5712.1012.10532,100
Apr 02, 202411.0711.6710.9411.5711.57478,600
Apr 01, 202411.8111.9810.8610.9710.97585,900
Mar 28, 202411.9512.1310.3911.6611.661,175,300
Mar 27, 202412.2112.5312.2012.4712.47202,300
Mar 26, 202412.2612.3912.1012.1312.13296,300
Mar 25, 202412.3312.4011.9612.1012.10275,400
Mar 22, 202412.2312.3812.1112.2912.29271,500
Mar 21, 202412.4212.4511.9612.2112.21519,600
Mar 20, 202411.2612.4611.2612.4112.41829,300
Mar 19, 202411.9011.9011.3811.4711.47285,700
Mar 18, 202411.1311.9511.1311.9011.90394,600
Mar 15, 202411.1111.6910.9711.5011.501,436,000
Mar 14, 202410.9911.0610.8611.0511.05208,000
Mar 13, 202410.6911.1010.6111.0911.09614,000
Mar 12, 202410.5610.6310.4610.5610.56155,500
Mar 11, 202410.3210.9010.2910.6710.67390,600
Mar 08, 202410.6010.6510.2710.3210.32198,500
Mar 07, 202410.5710.5710.3010.5310.53275,300
Mar 06, 202410.3010.5310.1810.3910.39322,600
Mar 05, 202410.4310.4910.2010.3110.31382,300
Mar 04, 202410.2610.4710.1910.3410.34408,100
Mar 01, 20249.9110.289.7610.0010.00386,200
Feb 29, 20249.7510.089.719.769.76456,300
Feb 28, 20249.709.709.559.649.64100,200
Feb 27, 20249.649.729.539.659.6599,300
Feb 26, 20249.719.809.559.609.60124,600
Feb 23, 20249.559.899.459.849.84178,100
Feb 22, 20249.839.839.519.559.55188,100
Feb 21, 20249.999.999.509.889.88617,700
Feb 20, 202410.0710.219.969.999.99223,500
Feb 16, 202410.0910.219.9710.1610.16167,200
Feb 15, 20249.7610.159.7610.1310.13251,200
Feb 14, 20249.559.799.439.759.75241,400
Feb 13, 20249.699.739.409.489.48283,800
Feb 12, 20249.679.999.679.859.8592,500
Feb 09, 202410.1510.159.679.759.75199,000
Feb 08, 202410.0510.189.9910.1010.10209,800
Feb 07, 202410.2910.379.8110.1610.161,396,400
Feb 06, 202410.4510.7510.4310.7410.74379,700
Feb 05, 202410.4510.6610.2110.5410.54256,300
Feb 02, 202410.2510.5810.2510.5510.55281,600
Feb 01, 202410.4410.6510.2610.5210.52363,000
Jan 31, 202410.7510.8410.2910.3110.31306,200
Jan 30, 202410.8310.9010.5410.5710.57476,100
Jan 29, 202410.6810.9510.4810.8910.89527,500
Jan 26, 202410.3910.5710.2910.5510.55403,300
Jan 25, 202410.4110.5310.2610.4310.43316,400
Jan 24, 202410.4810.5110.1410.3110.31329,400
Jan 23, 202410.1510.389.9710.3710.37363,600
Jan 22, 202410.2710.279.9410.0910.09339,800
Jan 19, 202410.2410.299.9510.2710.27183,200
Jan 18, 202410.2010.209.8710.0910.09214,000
Jan 17, 20249.8210.219.6610.1810.18567,200
Jan 16, 202410.2110.219.9410.0110.01204,100
Jan 15, 202410.2510.2510.0710.2110.21160,600
Jan 12, 202410.0810.3110.0610.1110.11394,100
Jan 11, 202410.0910.239.699.779.77409,600
Jan 10, 20249.8710.119.8710.0110.01372,500
Jan 09, 20249.8010.139.809.969.96202,000
Jan 08, 202410.0010.229.869.919.91446,200
Jan 05, 202410.3510.4410.0410.1810.18232,800
Jan 04, 202410.0210.369.9210.3510.35319,900
Jan 03, 20249.6910.179.6910.0310.03434,900
Jan 02, 20249.7110.119.6610.0310.03334,200
Dec 29, 20239.629.749.539.719.71484,500
Dec 28, 202310.0810.129.739.759.75536,200
Dec 27, 202310.1610.269.9510.1210.12157,900
Dec 22, 202310.2010.2910.0110.0510.05274,500
Dec 21, 202310.0010.179.9410.0010.00335,900
Dec 20, 202310.2810.289.879.929.92367,800
Dec 19, 202310.1510.4410.0610.1510.15220,100
Dec 18, 202310.1710.179.9110.1510.15236,000
Dec 15, 202310.3010.369.9810.0610.061,277,500
Dec 14, 202310.5011.0310.2910.3910.39614,300
Dec 13, 20239.6110.509.6110.4910.49519,900
Dec 12, 20239.829.869.559.649.64181,800
Dec 11, 20239.959.979.719.979.97156,600
Dec 08, 20239.7310.079.7010.0310.03308,300
Dec 07, 202310.1810.219.8810.0010.00141,800
Dec 06, 202310.3010.3410.0110.1910.19216,100
Dec 05, 202310.2610.289.9910.1610.16266,500
Dec 04, 202310.3010.4710.0910.4010.40514,100
Dec 01, 20239.9410.419.9010.3310.33816,500
Nov 30, 202310.0110.069.879.979.97365,300
Nov 29, 20239.9010.169.8210.1210.12648,300
Nov 28, 20239.5010.069.3010.0610.06538,200
Nov 27, 20239.069.529.069.469.46232,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...