Canada Markets open in 9 hrs 2 mins

Aya Gold & Silver Inc. (AYA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.51-0.06 (-0.79%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 20226.706.996.506.646.64131,200
May 25, 20226.846.906.526.816.81110,600
May 24, 20227.607.606.766.836.83190,200
May 20, 20227.848.027.487.517.51358,900
May 19, 20227.227.667.207.577.57161,100
May 18, 20227.167.386.907.227.22181,100
May 17, 20226.807.236.807.087.08159,100
May 16, 20226.707.006.496.776.77188,000
May 13, 20226.047.045.946.676.67238,300
May 12, 20226.106.155.695.905.90277,300
May 11, 20226.446.706.106.236.23169,000
May 10, 20226.967.196.126.396.39150,900
May 09, 20227.607.626.736.796.79157,500
May 06, 20228.088.157.627.737.73123,700
May 05, 20228.508.508.068.228.22206,700
May 04, 20227.518.317.518.258.25160,300
May 03, 20227.587.667.467.567.56195,700
May 02, 20227.817.817.457.587.58276,100
Apr 29, 20228.298.298.038.048.04408,100
Apr 28, 20227.888.407.778.198.19229,600
Apr 27, 20228.038.087.657.737.73262,100
Apr 26, 20228.358.587.897.897.89136,300
Apr 25, 20228.408.498.088.308.30200,400
Apr 22, 20228.678.848.388.568.56156,600
Apr 21, 20229.009.088.588.858.85169,400
Apr 20, 20229.039.078.639.009.0084,700
Apr 19, 20229.099.198.939.049.04105,800
Apr 18, 20229.559.719.219.229.2298,900
Apr 14, 20229.249.589.239.589.58148,200
Apr 13, 20229.479.479.219.269.26124,800
Apr 12, 20229.249.449.009.309.30160,000
Apr 11, 20229.009.218.829.009.00193,200
Apr 08, 20229.009.208.929.079.07139,700
Apr 07, 20228.459.108.408.988.98206,100
Apr 06, 20228.718.718.168.508.50160,600
Apr 05, 20229.009.248.678.678.67134,000
Apr 04, 20229.309.339.009.009.00172,700
Apr 01, 20228.939.338.769.299.29148,300
Mar 31, 20228.949.078.838.928.92156,800
Mar 30, 20229.219.678.858.938.93190,000
Mar 29, 20228.919.188.719.189.18128,700
Mar 28, 20229.859.859.069.199.19200,500
Mar 25, 20229.809.909.629.859.85128,800
Mar 24, 20229.8810.089.619.699.69110,100
Mar 23, 20229.719.999.449.919.91198,100
Mar 22, 202210.0410.049.409.699.69164,000
Mar 21, 20229.1110.289.1110.0110.01503,300
Mar 18, 202210.1510.398.338.358.352,126,600
Mar 17, 202210.0010.4710.0010.2610.26230,800
Mar 16, 20229.519.909.449.819.81180,400
Mar 15, 20229.549.979.359.559.55316,200
Mar 14, 202210.9210.929.559.799.79321,900
Mar 11, 202210.6911.0010.5310.9510.95161,300
Mar 10, 202210.7511.0510.5211.0011.00221,500
Mar 09, 202211.0011.0010.2610.5610.56269,100
Mar 08, 202211.0011.5810.9011.3611.36658,200
Mar 07, 202211.0911.2010.5211.0311.03200,100
Mar 04, 202210.5411.1610.5010.9710.97334,800
Mar 03, 202210.5010.6610.3010.6510.65133,400
Mar 02, 202210.6210.8010.3510.6010.60175,700
Mar 01, 202210.1710.7710.1710.6610.66232,500
Feb 28, 202210.0110.259.9010.1310.13411,300
Feb 25, 20229.9110.039.709.789.78254,500
Feb 24, 202211.0011.169.599.909.90431,900
Feb 23, 20229.9510.559.8610.3610.36543,100
Feb 22, 20229.7210.179.6710.1110.11396,400
Feb 18, 20229.859.859.479.749.7481,200
Feb 17, 20229.8610.099.609.779.77171,700
Feb 16, 20229.5010.009.459.979.97260,200
Feb 15, 20229.039.648.879.429.42233,900
Feb 14, 20229.209.308.919.209.20149,500
Feb 11, 20228.519.418.519.299.29426,200
Feb 10, 20228.699.108.548.548.54348,700
Feb 09, 20228.858.908.648.698.69137,300
Feb 08, 20228.778.938.668.828.82152,700
Feb 07, 20228.318.978.258.858.85167,300
Feb 04, 20228.068.428.068.258.2586,600
Feb 03, 20228.508.528.008.008.00122,000
Feb 02, 20228.999.008.458.488.4889,400
Feb 01, 20228.658.838.508.838.8395,200
Jan 31, 20228.568.658.388.598.5989,900
Jan 28, 20228.918.998.338.538.53214,000
Jan 27, 20228.909.408.848.908.90197,200
Jan 26, 20228.899.578.899.159.15222,600
Jan 25, 20228.829.508.709.349.34155,600
Jan 24, 20228.919.048.488.888.88239,400
Jan 21, 20229.459.659.069.079.07152,100
Jan 20, 20229.209.598.919.539.53452,200
Jan 19, 20228.839.308.839.269.26313,400
Jan 18, 20228.658.888.098.788.78162,600
Jan 17, 20229.199.198.868.868.8670,500
Jan 14, 20229.349.409.039.399.3969,200
Jan 13, 20229.149.419.029.249.2482,700
Jan 12, 20229.009.158.789.129.1273,900
Jan 11, 20228.878.998.708.868.86100,700
Jan 10, 20228.638.888.358.808.80148,900
Jan 07, 20228.568.738.308.658.65120,800
Jan 06, 20229.009.008.278.558.55233,300
Jan 05, 20229.289.749.249.309.30143,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...