Aya Gold & Silver Inc. (AYA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | - | - | - | - | - | - |
| May 26, 2022 | 6.70 | 6.99 | 6.50 | 6.64 | 6.64 | 131,200 |
| May 25, 2022 | 6.84 | 6.90 | 6.52 | 6.81 | 6.81 | 110,600 |
| May 24, 2022 | 7.60 | 7.60 | 6.76 | 6.83 | 6.83 | 190,200 |
| May 20, 2022 | 7.84 | 8.02 | 7.48 | 7.51 | 7.51 | 358,900 |
| May 19, 2022 | 7.22 | 7.66 | 7.20 | 7.57 | 7.57 | 161,100 |
| May 18, 2022 | 7.16 | 7.38 | 6.90 | 7.22 | 7.22 | 181,100 |
| May 17, 2022 | 6.80 | 7.23 | 6.80 | 7.08 | 7.08 | 159,100 |
| May 16, 2022 | 6.70 | 7.00 | 6.49 | 6.77 | 6.77 | 188,000 |
| May 13, 2022 | 6.04 | 7.04 | 5.94 | 6.67 | 6.67 | 238,300 |
| May 12, 2022 | 6.10 | 6.15 | 5.69 | 5.90 | 5.90 | 277,300 |
| May 11, 2022 | 6.44 | 6.70 | 6.10 | 6.23 | 6.23 | 169,000 |
| May 10, 2022 | 6.96 | 7.19 | 6.12 | 6.39 | 6.39 | 150,900 |
| May 09, 2022 | 7.60 | 7.62 | 6.73 | 6.79 | 6.79 | 157,500 |
| May 06, 2022 | 8.08 | 8.15 | 7.62 | 7.73 | 7.73 | 123,700 |
| May 05, 2022 | 8.50 | 8.50 | 8.06 | 8.22 | 8.22 | 206,700 |
| May 04, 2022 | 7.51 | 8.31 | 7.51 | 8.25 | 8.25 | 160,300 |
| May 03, 2022 | 7.58 | 7.66 | 7.46 | 7.56 | 7.56 | 195,700 |
| May 02, 2022 | 7.81 | 7.81 | 7.45 | 7.58 | 7.58 | 276,100 |
| Apr 29, 2022 | 8.29 | 8.29 | 8.03 | 8.04 | 8.04 | 408,100 |
| Apr 28, 2022 | 7.88 | 8.40 | 7.77 | 8.19 | 8.19 | 229,600 |
| Apr 27, 2022 | 8.03 | 8.08 | 7.65 | 7.73 | 7.73 | 262,100 |
| Apr 26, 2022 | 8.35 | 8.58 | 7.89 | 7.89 | 7.89 | 136,300 |
| Apr 25, 2022 | 8.40 | 8.49 | 8.08 | 8.30 | 8.30 | 200,400 |
| Apr 22, 2022 | 8.67 | 8.84 | 8.38 | 8.56 | 8.56 | 156,600 |
| Apr 21, 2022 | 9.00 | 9.08 | 8.58 | 8.85 | 8.85 | 169,400 |
| Apr 20, 2022 | 9.03 | 9.07 | 8.63 | 9.00 | 9.00 | 84,700 |
| Apr 19, 2022 | 9.09 | 9.19 | 8.93 | 9.04 | 9.04 | 105,800 |
| Apr 18, 2022 | 9.55 | 9.71 | 9.21 | 9.22 | 9.22 | 98,900 |
| Apr 14, 2022 | 9.24 | 9.58 | 9.23 | 9.58 | 9.58 | 148,200 |
| Apr 13, 2022 | 9.47 | 9.47 | 9.21 | 9.26 | 9.26 | 124,800 |
| Apr 12, 2022 | 9.24 | 9.44 | 9.00 | 9.30 | 9.30 | 160,000 |
| Apr 11, 2022 | 9.00 | 9.21 | 8.82 | 9.00 | 9.00 | 193,200 |
| Apr 08, 2022 | 9.00 | 9.20 | 8.92 | 9.07 | 9.07 | 139,700 |
| Apr 07, 2022 | 8.45 | 9.10 | 8.40 | 8.98 | 8.98 | 206,100 |
| Apr 06, 2022 | 8.71 | 8.71 | 8.16 | 8.50 | 8.50 | 160,600 |
| Apr 05, 2022 | 9.00 | 9.24 | 8.67 | 8.67 | 8.67 | 134,000 |
| Apr 04, 2022 | 9.30 | 9.33 | 9.00 | 9.00 | 9.00 | 172,700 |
| Apr 01, 2022 | 8.93 | 9.33 | 8.76 | 9.29 | 9.29 | 148,300 |
| Mar 31, 2022 | 8.94 | 9.07 | 8.83 | 8.92 | 8.92 | 156,800 |
| Mar 30, 2022 | 9.21 | 9.67 | 8.85 | 8.93 | 8.93 | 190,000 |
| Mar 29, 2022 | 8.91 | 9.18 | 8.71 | 9.18 | 9.18 | 128,700 |
| Mar 28, 2022 | 9.85 | 9.85 | 9.06 | 9.19 | 9.19 | 200,500 |
| Mar 25, 2022 | 9.80 | 9.90 | 9.62 | 9.85 | 9.85 | 128,800 |
| Mar 24, 2022 | 9.88 | 10.08 | 9.61 | 9.69 | 9.69 | 110,100 |
| Mar 23, 2022 | 9.71 | 9.99 | 9.44 | 9.91 | 9.91 | 198,100 |
| Mar 22, 2022 | 10.04 | 10.04 | 9.40 | 9.69 | 9.69 | 164,000 |
| Mar 21, 2022 | 9.11 | 10.28 | 9.11 | 10.01 | 10.01 | 503,300 |
| Mar 18, 2022 | 10.15 | 10.39 | 8.33 | 8.35 | 8.35 | 2,126,600 |
| Mar 17, 2022 | 10.00 | 10.47 | 10.00 | 10.26 | 10.26 | 230,800 |
| Mar 16, 2022 | 9.51 | 9.90 | 9.44 | 9.81 | 9.81 | 180,400 |
| Mar 15, 2022 | 9.54 | 9.97 | 9.35 | 9.55 | 9.55 | 316,200 |
| Mar 14, 2022 | 10.92 | 10.92 | 9.55 | 9.79 | 9.79 | 321,900 |
| Mar 11, 2022 | 10.69 | 11.00 | 10.53 | 10.95 | 10.95 | 161,300 |
| Mar 10, 2022 | 10.75 | 11.05 | 10.52 | 11.00 | 11.00 | 221,500 |
| Mar 09, 2022 | 11.00 | 11.00 | 10.26 | 10.56 | 10.56 | 269,100 |
| Mar 08, 2022 | 11.00 | 11.58 | 10.90 | 11.36 | 11.36 | 658,200 |
| Mar 07, 2022 | 11.09 | 11.20 | 10.52 | 11.03 | 11.03 | 200,100 |
| Mar 04, 2022 | 10.54 | 11.16 | 10.50 | 10.97 | 10.97 | 334,800 |
| Mar 03, 2022 | 10.50 | 10.66 | 10.30 | 10.65 | 10.65 | 133,400 |
| Mar 02, 2022 | 10.62 | 10.80 | 10.35 | 10.60 | 10.60 | 175,700 |
| Mar 01, 2022 | 10.17 | 10.77 | 10.17 | 10.66 | 10.66 | 232,500 |
| Feb 28, 2022 | 10.01 | 10.25 | 9.90 | 10.13 | 10.13 | 411,300 |
| Feb 25, 2022 | 9.91 | 10.03 | 9.70 | 9.78 | 9.78 | 254,500 |
| Feb 24, 2022 | 11.00 | 11.16 | 9.59 | 9.90 | 9.90 | 431,900 |
| Feb 23, 2022 | 9.95 | 10.55 | 9.86 | 10.36 | 10.36 | 543,100 |
| Feb 22, 2022 | 9.72 | 10.17 | 9.67 | 10.11 | 10.11 | 396,400 |
| Feb 18, 2022 | 9.85 | 9.85 | 9.47 | 9.74 | 9.74 | 81,200 |
| Feb 17, 2022 | 9.86 | 10.09 | 9.60 | 9.77 | 9.77 | 171,700 |
| Feb 16, 2022 | 9.50 | 10.00 | 9.45 | 9.97 | 9.97 | 260,200 |
| Feb 15, 2022 | 9.03 | 9.64 | 8.87 | 9.42 | 9.42 | 233,900 |
| Feb 14, 2022 | 9.20 | 9.30 | 8.91 | 9.20 | 9.20 | 149,500 |
| Feb 11, 2022 | 8.51 | 9.41 | 8.51 | 9.29 | 9.29 | 426,200 |
| Feb 10, 2022 | 8.69 | 9.10 | 8.54 | 8.54 | 8.54 | 348,700 |
| Feb 09, 2022 | 8.85 | 8.90 | 8.64 | 8.69 | 8.69 | 137,300 |
| Feb 08, 2022 | 8.77 | 8.93 | 8.66 | 8.82 | 8.82 | 152,700 |
| Feb 07, 2022 | 8.31 | 8.97 | 8.25 | 8.85 | 8.85 | 167,300 |
| Feb 04, 2022 | 8.06 | 8.42 | 8.06 | 8.25 | 8.25 | 86,600 |
| Feb 03, 2022 | 8.50 | 8.52 | 8.00 | 8.00 | 8.00 | 122,000 |
| Feb 02, 2022 | 8.99 | 9.00 | 8.45 | 8.48 | 8.48 | 89,400 |
| Feb 01, 2022 | 8.65 | 8.83 | 8.50 | 8.83 | 8.83 | 95,200 |
| Jan 31, 2022 | 8.56 | 8.65 | 8.38 | 8.59 | 8.59 | 89,900 |
| Jan 28, 2022 | 8.91 | 8.99 | 8.33 | 8.53 | 8.53 | 214,000 |
| Jan 27, 2022 | 8.90 | 9.40 | 8.84 | 8.90 | 8.90 | 197,200 |
| Jan 26, 2022 | 8.89 | 9.57 | 8.89 | 9.15 | 9.15 | 222,600 |
| Jan 25, 2022 | 8.82 | 9.50 | 8.70 | 9.34 | 9.34 | 155,600 |
| Jan 24, 2022 | 8.91 | 9.04 | 8.48 | 8.88 | 8.88 | 239,400 |
| Jan 21, 2022 | 9.45 | 9.65 | 9.06 | 9.07 | 9.07 | 152,100 |
| Jan 20, 2022 | 9.20 | 9.59 | 8.91 | 9.53 | 9.53 | 452,200 |
| Jan 19, 2022 | 8.83 | 9.30 | 8.83 | 9.26 | 9.26 | 313,400 |
| Jan 18, 2022 | 8.65 | 8.88 | 8.09 | 8.78 | 8.78 | 162,600 |
| Jan 17, 2022 | 9.19 | 9.19 | 8.86 | 8.86 | 8.86 | 70,500 |
| Jan 14, 2022 | 9.34 | 9.40 | 9.03 | 9.39 | 9.39 | 69,200 |
| Jan 13, 2022 | 9.14 | 9.41 | 9.02 | 9.24 | 9.24 | 82,700 |
| Jan 12, 2022 | 9.00 | 9.15 | 8.78 | 9.12 | 9.12 | 73,900 |
| Jan 11, 2022 | 8.87 | 8.99 | 8.70 | 8.86 | 8.86 | 100,700 |
| Jan 10, 2022 | 8.63 | 8.88 | 8.35 | 8.80 | 8.80 | 148,900 |
| Jan 07, 2022 | 8.56 | 8.73 | 8.30 | 8.65 | 8.65 | 120,800 |
| Jan 06, 2022 | 9.00 | 9.00 | 8.27 | 8.55 | 8.55 | 233,300 |
| Jan 05, 2022 | 9.28 | 9.74 | 9.24 | 9.30 | 9.30 | 143,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
