UK markets closed

Aya Gold & Silver Inc. (AYASF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.70-0.28 (-4.68%)
At close: 03:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20235.835.835.685.705.7023,900
02 Feb 20236.146.145.875.985.9810,600
01 Feb 20236.136.456.056.456.452,900
31 Jan 20235.916.085.916.056.054,300
30 Jan 20236.136.136.006.016.018,700
27 Jan 20236.306.306.146.146.148,100
26 Jan 20236.326.336.296.306.3010,400
25 Jan 20236.376.556.256.526.5214,900
24 Jan 20236.126.386.026.386.3811,600
23 Jan 20236.296.406.186.206.2014,400
20 Jan 20236.336.436.306.346.345,800
19 Jan 20236.306.456.236.316.3110,200
18 Jan 20236.536.846.246.276.2745,800
17 Jan 20236.996.996.616.856.858,800
13 Jan 20236.977.276.977.277.2710,300
12 Jan 20237.017.016.846.986.985,400
11 Jan 20236.936.996.746.896.8917,300
10 Jan 20237.007.096.876.936.9334,900
09 Jan 20237.157.266.826.836.8326,400
06 Jan 20237.387.417.027.167.167,900
05 Jan 20237.387.387.107.267.268,200
04 Jan 20236.907.306.907.287.2810,600
03 Jan 20236.916.916.676.736.7315,700
30 Dec 20226.786.836.596.636.6315,900
29 Dec 20226.896.926.826.836.835,300
28 Dec 20226.906.926.826.896.899,800
27 Dec 20226.927.306.917.107.107,000
23 Dec 20226.446.826.446.826.82600
22 Dec 20226.796.796.446.686.683,400
21 Dec 20226.637.166.637.077.0711,900
20 Dec 20226.636.636.456.496.4913,500
19 Dec 20226.826.826.406.446.441,400
16 Dec 20226.206.826.166.806.806,800
15 Dec 20225.966.205.936.156.1511,900
14 Dec 20226.596.596.156.336.338,200
13 Dec 20226.306.496.226.306.307,100
12 Dec 20226.106.136.006.056.059,400
09 Dec 20225.946.315.896.316.315,200
08 Dec 20226.096.096.026.026.022,500
07 Dec 20226.436.486.096.186.189,600
06 Dec 20226.046.106.046.106.101,000
05 Dec 20226.196.245.946.036.035,300
02 Dec 20226.156.326.156.256.255,100
01 Dec 20226.276.416.276.336.335,600
30 Nov 20226.196.245.986.186.1810,400
29 Nov 20225.925.985.895.985.984,000
28 Nov 20226.186.205.665.665.665,400
25 Nov 20226.356.386.126.206.202,700
23 Nov 20226.446.506.446.506.501,000
22 Nov 20226.296.356.266.356.351,200
21 Nov 20225.975.975.955.965.961,600
18 Nov 20225.775.795.675.795.791,700
17 Nov 20225.785.835.655.805.809,900
16 Nov 20225.965.965.965.965.961,300
15 Nov 20226.236.236.086.086.081,400
14 Nov 20226.296.356.226.226.222,700
11 Nov 20226.346.406.266.396.394,600
10 Nov 20226.036.396.036.396.3930,900
09 Nov 20226.056.095.705.705.703,100
08 Nov 20226.116.526.006.096.097,500
07 Nov 20226.166.166.006.006.003,500
04 Nov 20226.086.156.046.156.152,600
03 Nov 20225.455.605.455.595.592,100
02 Nov 20226.066.065.515.515.513,500
01 Nov 20225.806.005.775.905.901,900
31 Oct 20225.855.855.725.785.781,800
28 Oct 20225.805.955.805.955.956,700
27 Oct 20226.246.295.805.805.803,700
26 Oct 20226.446.526.196.206.204,300
25 Oct 20226.366.466.286.356.356,500
24 Oct 20226.106.225.886.226.222,400
21 Oct 20226.126.306.036.256.2511,300
20 Oct 20225.785.935.785.895.891,800
19 Oct 20225.865.865.705.705.708,400
18 Oct 20226.246.245.945.955.952,600
17 Oct 20226.096.216.096.116.112,300
14 Oct 20226.186.195.655.755.7515,500
13 Oct 20226.006.225.876.226.228,300
12 Oct 20226.006.196.006.196.192,800
11 Oct 20226.656.656.016.016.0110,200
10 Oct 20226.406.406.206.206.20900
07 Oct 20226.396.396.196.356.359,900
06 Oct 20226.126.556.126.496.4917,900
05 Oct 20226.536.566.356.566.5617,800
04 Oct 20226.276.636.266.536.5332,200
03 Oct 20225.986.295.986.296.2912,000
30 Sept 20225.905.985.835.835.832,900
29 Sept 20225.645.725.545.695.693,800
28 Sept 20225.275.695.275.695.694,500
27 Sept 20225.435.435.115.195.192,700
26 Sept 20224.595.094.595.095.096,700
23 Sept 20225.425.424.864.894.898,300
22 Sept 20225.635.635.425.515.518,100
21 Sept 20225.575.975.565.805.801,900
20 Sept 20225.545.615.545.615.61900
19 Sept 20225.405.685.335.685.6813,900
16 Sept 20225.465.675.265.295.296,800
15 Sept 20225.875.905.605.655.653,700
14 Sept 20225.916.105.855.855.851,400
13 Sept 20226.086.085.745.745.746,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...