UK markets closed

Aya Gold & Silver Inc. (AYASF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
10.74+0.34 (+3.27%)
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202410.6510.8010.4710.7410.7475,000
25 Jul 202410.5010.7210.2110.4010.40128,100
24 Jul 202411.0911.2010.6510.6510.6534,800
23 Jul 202411.9411.9410.8910.9610.9642,600
22 Jul 202412.0912.0910.5011.0011.00103,100
19 Jul 202410.4010.6110.3010.5110.5155,500
18 Jul 202411.0011.0010.6210.6810.6883,700
17 Jul 202411.6611.6610.9111.0311.03138,400
16 Jul 202411.7111.8911.6011.7111.7155,400
15 Jul 202411.6011.8311.5111.7411.7446,100
12 Jul 202411.7011.7611.5511.6611.6664,200
11 Jul 202411.1011.6611.1011.6511.6553,300
10 Jul 202410.2311.0510.2311.0511.05107,300
09 Jul 202410.6710.7010.2010.3510.3575,700
08 Jul 202410.6010.7110.3610.7110.7126,400
05 Jul 202410.5010.6510.3110.5710.5730,900
03 Jul 202410.0510.5010.0510.4210.4213,900
02 Jul 202410.2010.209.649.699.6923,300
01 Jul 202410.0010.209.9210.0510.0566,500
28 Jun 202410.0010.159.859.879.8712,400
27 Jun 20249.6710.009.679.919.9128,100
26 Jun 20249.509.809.509.749.7432,900
25 Jun 20249.549.559.409.449.4457,300
24 Jun 202410.2710.279.549.579.5740,700
21 Jun 202410.1910.199.599.729.72270,700
20 Jun 202410.7510.7510.1010.2110.2154,600
18 Jun 202410.0010.189.8910.1810.1851,500
17 Jun 202410.1010.109.719.939.9364,000
14 Jun 20249.939.989.789.989.9872,200
13 Jun 202410.1510.219.829.829.8245,700
12 Jun 202410.3310.4110.1610.2110.2130,800
11 Jun 202410.2110.3110.0710.1610.1617,200
10 Jun 202410.0010.319.9510.3110.3182,500
07 Jun 202410.5010.6110.1410.1510.1566,700
06 Jun 202410.5911.0110.5810.9710.9765,100
05 Jun 202410.4510.6510.3010.5710.5725,500
04 Jun 202410.9610.9610.3010.3610.3675,400
03 Jun 202410.7610.9010.7610.8610.8659,700
31 May 202411.1811.1810.8310.9610.9651,000
30 May 202410.9511.1210.7910.9310.9358,200
29 May 202411.0011.0610.9110.9910.9930,200
28 May 202410.7911.5010.7911.2211.2294,800
24 May 202410.4610.5410.4410.4910.4945,700
23 May 202410.2210.6210.2210.3010.3055,700
22 May 202411.2011.2010.4310.4910.4968,400
21 May 202411.6911.9911.2811.3011.3029,300
20 May 202411.8611.8611.3811.5611.5626,200
17 May 202411.0011.5210.8611.3711.3771,000
16 May 202410.2510.9810.1710.7310.7392,900
15 May 202410.6310.6310.1010.2910.2987,100
14 May 202410.7010.7010.3310.5510.5550,700
13 May 202410.8110.8110.3910.5210.5239,500
10 May 202410.8510.9510.6910.8810.8862,300
09 May 202410.0010.8110.0010.7810.7846,300
08 May 202410.3510.4910.1410.1510.1535,800
07 May 202410.2210.4210.1710.4210.4258,500
06 May 202410.2410.4310.2010.3010.3049,100
03 May 20249.7610.089.7610.0810.0838,000
02 May 20249.659.919.659.809.8055,000
01 May 20249.7810.009.679.789.7845,500
30 Apr 20249.809.859.609.659.6583,500
29 Apr 202410.2110.219.9210.1110.1177,700
26 Apr 202410.2910.2910.1410.2210.2250,900
25 Apr 202410.0410.269.9010.2010.2057,600
24 Apr 202410.1310.2510.0710.0810.0875,500
23 Apr 20249.6410.269.6410.1310.1356,600
22 Apr 202410.6210.649.789.809.80114,800
19 Apr 202410.2010.7710.1210.7510.7557,200
18 Apr 20249.8210.299.8110.2410.2465,200
17 Apr 20249.6010.009.509.669.6660,700
16 Apr 20249.259.648.809.619.6183,500
15 Apr 202410.0010.008.999.149.1482,400
12 Apr 202410.2410.249.229.239.23103,400
11 Apr 20249.009.819.009.429.4231,200
10 Apr 20249.539.538.899.219.2144,700
09 Apr 20249.749.759.119.119.1190,400
08 Apr 20249.649.879.319.419.4187,400
05 Apr 20249.389.689.029.649.6461,900
04 Apr 20248.999.328.869.099.0961,400
03 Apr 20248.998.998.578.948.9463,200
02 Apr 20248.108.608.068.538.5341,200
01 Apr 20248.909.138.008.088.08201,900
28 Mar 20249.179.177.958.608.60113,400
27 Mar 20248.989.198.989.199.1935,900
26 Mar 20249.069.138.948.958.9550,300
25 Mar 20249.139.148.838.898.8927,900
22 Mar 20249.029.098.989.059.0522,100
21 Mar 20249.229.228.859.039.0372,300
20 Mar 20248.469.228.289.219.2194,500
19 Mar 20248.828.828.418.488.4843,100
18 Mar 20248.608.848.468.828.8250,300
15 Mar 20248.258.638.258.498.49201,400
14 Mar 20248.098.178.088.138.1325,600
13 Mar 20247.958.237.958.238.2342,500
12 Mar 20248.128.127.747.847.8426,600
11 Mar 20247.888.077.687.917.9189,600
08 Mar 20247.787.887.617.657.6545,800
07 Mar 20247.707.807.667.797.79113,400
06 Mar 20247.627.777.517.697.6930,900
05 Mar 20247.747.747.537.617.6139,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...