S&P 500, DOW PULL BACK FROM RECORD LEVELS TO END LOWER

Holiday sales in the U.S. set to rise by more than 10% over last year: NRF

Aya Gold & Silver Inc. (AYA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

9.33-0.04 (-0.43%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 27, 2021	9.34	9.60	9.20	9.33	9.33	278,310
Oct. 26, 2021	9.42	9.62	9.26	9.37	9.37	321,900
Oct. 25, 2021	9.30	9.56	9.10	9.41	9.41	342,100
Oct. 22, 2021	9.21	9.40	8.96	9.27	9.27	329,500
Oct. 21, 2021	9.24	9.45	9.12	9.21	9.21	275,700
Oct. 20, 2021	9.10	9.48	8.92	9.23	9.23	284,500
Oct. 19, 2021	9.56	9.56	9.04	9.10	9.10	222,200
Oct. 18, 2021	9.51	9.75	9.24	9.45	9.45	297,100
Oct. 15, 2021	9.09	9.69	8.89	9.63	9.63	269,500
Oct. 14, 2021	9.34	9.34	8.79	9.26	9.26	253,500
Oct. 13, 2021	8.98	9.47	8.84	9.12	9.12	370,600
Oct. 12, 2021	8.89	9.10	8.60	8.98	8.98	247,200
Oct. 08, 2021	8.90	8.95	8.52	8.67	8.67	160,000
Oct. 07, 2021	8.60	9.00	8.46	8.52	8.52	187,900
Oct. 06, 2021	8.95	8.95	8.11	8.60	8.60	326,200
Oct. 05, 2021	7.89	9.00	7.75	8.87	8.87	408,900
Oct. 04, 2021	7.77	8.00	7.73	7.85	7.85	182,800
Oct. 01, 2021	7.84	7.84	7.58	7.76	7.76	190,200
Sep. 30, 2021	7.35	7.84	7.30	7.79	7.79	336,800
Sep. 29, 2021	7.47	7.52	7.24	7.30	7.30	454,800
Sep. 28, 2021	7.47	7.56	7.18	7.41	7.41	616,900
Sep. 27, 2021	8.05	8.05	7.57	7.58	7.58	378,700
Sep. 24, 2021	8.18	8.26	7.98	8.03	8.03	361,100
Sep. 23, 2021	8.50	8.60	8.24	8.26	8.26	359,800
Sep. 22, 2021	8.68	8.87	8.46	8.47	8.47	428,600
Sep. 21, 2021	9.16	9.16	8.62	8.62	8.62	615,200
Sep. 20, 2021	9.15	9.26	8.85	9.00	9.00	681,600
Sep. 17, 2021	9.10	9.92	8.87	9.00	9.00	7,166,500
Sep. 16, 2021	9.21	9.59	9.21	9.22	9.22	1,480,100
Sep. 15, 2021	9.92	10.07	9.50	9.52	9.52	1,352,000
Sep. 14, 2021	10.60	10.99	9.90	9.91	9.91	1,383,100
Sep. 13, 2021	10.50	11.38	10.17	10.44	10.44	2,811,100
Sep. 10, 2021	10.06	10.50	10.06	10.28	10.28	1,747,900
Sep. 09, 2021	10.10	10.18	9.96	10.03	10.03	613,500
Sep. 08, 2021	10.04	10.15	9.79	10.13	10.13	441,300
Sep. 07, 2021	10.18	10.20	9.84	10.00	10.00	371,000
Sep. 03, 2021	9.88	10.24	9.88	10.17	10.17	536,600
Sep. 02, 2021	10.00	10.06	9.86	9.91	9.91	222,700
Sep. 01, 2021	10.08	10.12	9.95	10.03	10.03	197,700
Aug. 31, 2021	10.00	10.06	9.88	10.04	10.04	242,500
Aug. 30, 2021	10.07	10.19	10.00	10.06	10.06	161,100
Aug. 27, 2021	10.00	10.15	9.93	10.03	10.03	331,400
Aug. 26, 2021	9.75	10.23	9.75	9.94	9.94	362,800
Aug. 25, 2021	10.15	10.15	9.83	9.91	9.91	578,400
Aug. 24, 2021	10.09	10.22	9.84	10.11	10.11	1,307,700
Aug. 23, 2021	11.05	11.67	10.88	11.43	11.43	634,800
Aug. 20, 2021	10.38	11.36	10.37	10.75	10.75	495,100
Aug. 19, 2021	9.96	10.50	9.57	10.45	10.45	474,100
Aug. 18, 2021	11.47	11.60	10.57	10.59	10.59	472,300
Aug. 17, 2021	10.99	11.75	10.90	11.60	11.60	620,000
Aug. 16, 2021	10.93	11.26	10.58	11.13	11.13	413,400
Aug. 13, 2021	11.10	11.85	10.46	11.00	11.00	700,700
Aug. 12, 2021	11.11	11.59	10.66	11.51	11.51	503,300
Aug. 11, 2021	10.98	11.50	10.52	11.18	11.18	554,800
Aug. 10, 2021	10.40	10.94	10.18	10.72	10.72	350,500
Aug. 09, 2021	10.57	10.68	9.89	10.35	10.35	240,600
Aug. 06, 2021	11.14	11.40	10.69	11.05	11.05	192,200
Aug. 05, 2021	11.13	11.71	10.83	11.45	11.45	329,800
Aug. 04, 2021	10.80	11.34	10.48	11.03	11.03	400,200
Aug. 03, 2021	10.18	10.78	9.90	10.71	10.71	221,700
Jul. 30, 2021	10.45	10.55	10.18	10.28	10.28	87,600
Jul. 29, 2021	9.87	10.62	9.57	10.50	10.50	210,400
Jul. 28, 2021	9.00	9.65	8.95	9.47	9.47	104,100
Jul. 27, 2021	9.12	9.12	8.74	9.07	9.07	97,000
Jul. 26, 2021	9.20	9.26	8.96	9.10	9.10	85,700
Jul. 23, 2021	9.25	9.34	8.93	9.14	9.14	131,300
Jul. 22, 2021	9.46	9.86	9.14	9.23	9.23	117,200
Jul. 21, 2021	8.88	9.50	8.81	9.31	9.31	208,500
Jul. 20, 2021	8.64	9.12	8.62	8.86	8.86	212,300
Jul. 19, 2021	8.80	9.19	8.54	8.74	8.74	390,700
Jul. 16, 2021	10.47	10.48	8.95	9.02	9.02	289,000
Jul. 15, 2021	10.20	10.45	10.08	10.42	10.42	230,600
Jul. 14, 2021	10.06	10.28	10.04	10.27	10.27	186,100
Jul. 13, 2021	9.77	10.11	9.77	10.03	10.03	112,800
Jul. 12, 2021	9.80	10.00	9.44	9.82	9.82	115,900
Jul. 09, 2021	9.59	10.01	9.56	9.85	9.85	341,700
Jul. 08, 2021	9.86	9.95	9.58	9.71	9.71	418,600
Jul. 07, 2021	10.31	10.56	9.77	9.83	9.83	299,900
Jul. 06, 2021	9.90	10.57	9.81	10.45	10.45	523,200
Jul. 05, 2021	9.92	9.96	9.76	9.96	9.96	95,900
Jul. 02, 2021	9.18	10.10	9.13	9.94	9.94	519,800
Jun. 30, 2021	8.53	9.19	8.41	9.18	9.18	345,500
Jun. 29, 2021	8.40	8.64	8.40	8.53	8.53	232,000
Jun. 28, 2021	8.45	8.66	8.37	8.59	8.59	197,600
Jun. 25, 2021	8.13	8.61	8.06	8.53	8.53	589,200
Jun. 24, 2021	7.95	8.10	7.85	8.01	8.01	190,000
Jun. 23, 2021	7.42	7.93	7.42	7.92	7.92	127,600
Jun. 22, 2021	7.60	7.61	7.42	7.49	7.49	218,600
Jun. 21, 2021	7.82	7.82	7.50	7.55	7.55	166,900
Jun. 18, 2021	7.70	7.89	7.55	7.89	7.89	461,500
Jun. 17, 2021	7.72	7.76	7.35	7.66	7.66	247,100
Jun. 16, 2021	7.88	8.48	7.85	8.03	8.03	227,900
Jun. 15, 2021	8.25	8.30	7.80	7.81	7.81	360,400
Jun. 14, 2021	8.30	8.41	8.24	8.29	8.29	172,400
Jun. 11, 2021	8.35	8.48	8.28	8.33	8.33	186,100
Jun. 10, 2021	8.31	8.52	8.03	8.44	8.44	341,000
Jun. 09, 2021	8.57	8.73	8.28	8.31	8.31	195,500
Jun. 08, 2021	9.01	9.05	8.23	8.47	8.47	387,200
Jun. 07, 2021	8.13	8.42	8.00	8.34	8.34	231,300
Jun. 04, 2021	7.50	8.47	7.48	8.31	8.31	501,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,954.99-218.46(-1.03%)

S&P 5004,551.68-23.11(-0.51%)

DOW35,490.69-266.19(-0.74%)

CAD/USD0.8091+0.0018(+0.2290%)

BTC-CAD72,650.57-4,482.93(-5.81%)

CMC Crypto 2001,405.87-68.46(-4.64%)

S&P 500, DOW PULL BACK FROM RECORD LEVELS TO END LOWER

Aya Gold & Silver Inc. (AYA.TO)

S&P/TSX
20,954.99
-218.46(-1.03%)

S&P 500
4,551.68
-23.11(-0.51%)

DOW
35,490.69
-266.19(-0.74%)

CAD/USD
0.8091
+0.0018(+0.2290%)

BTC-CAD
72,650.57
-4,482.93(-5.81%)

CMC Crypto 200
1,405.87
-68.46(-4.64%)