Aya Gold & Silver Inc. (AYASF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2023 | 6.71 | 6.99 | 6.65 | 6.97 | 6.97 | 93,100 |
| 24 Nov 2023 | 6.34 | 6.70 | 6.32 | 6.68 | 6.68 | 27,100 |
| 22 Nov 2023 | 6.54 | 6.57 | 6.36 | 6.42 | 6.42 | 35,400 |
| 21 Nov 2023 | 5.51 | 6.62 | 5.51 | 6.55 | 6.55 | 59,200 |
| 20 Nov 2023 | 6.17 | 6.22 | 6.06 | 6.22 | 6.22 | 48,300 |
| 17 Nov 2023 | 6.33 | 6.33 | 6.12 | 6.24 | 6.24 | 43,800 |
| 16 Nov 2023 | 6.12 | 6.45 | 6.12 | 6.30 | 6.30 | 105,500 |
| 15 Nov 2023 | 5.95 | 6.17 | 5.87 | 6.12 | 6.12 | 99,400 |
| 14 Nov 2023 | 5.50 | 5.64 | 5.46 | 5.62 | 5.62 | 56,600 |
| 13 Nov 2023 | 5.23 | 5.35 | 5.16 | 5.31 | 5.31 | 54,300 |
| 10 Nov 2023 | 5.52 | 5.52 | 5.16 | 5.30 | 5.30 | 63,900 |
| 09 Nov 2023 | 5.54 | 5.62 | 5.49 | 5.50 | 5.50 | 9,500 |
| 08 Nov 2023 | 5.77 | 5.77 | 5.53 | 5.60 | 5.60 | 32,800 |
| 07 Nov 2023 | 5.70 | 5.81 | 5.51 | 5.78 | 5.78 | 30,800 |
| 06 Nov 2023 | 5.88 | 5.91 | 5.73 | 5.82 | 5.82 | 55,700 |
| 03 Nov 2023 | 5.32 | 5.86 | 5.32 | 5.80 | 5.80 | 52,500 |
| 02 Nov 2023 | 5.28 | 5.37 | 5.20 | 5.37 | 5.37 | 19,300 |
| 01 Nov 2023 | 5.39 | 5.43 | 5.15 | 5.29 | 5.29 | 22,100 |
| 31 Oct 2023 | 5.40 | 5.65 | 5.30 | 5.46 | 5.46 | 90,200 |
| 30 Oct 2023 | 5.60 | 5.67 | 5.36 | 5.52 | 5.52 | 35,900 |
| 27 Oct 2023 | 5.25 | 5.46 | 5.20 | 5.46 | 5.46 | 48,500 |
| 26 Oct 2023 | 5.04 | 5.22 | 4.87 | 5.22 | 5.22 | 52,000 |
| 25 Oct 2023 | 5.30 | 5.40 | 5.16 | 5.16 | 5.16 | 27,900 |
| 24 Oct 2023 | 5.40 | 5.40 | 5.26 | 5.33 | 5.33 | 24,700 |
| 23 Oct 2023 | 5.64 | 5.64 | 5.38 | 5.43 | 5.43 | 9,300 |
| 20 Oct 2023 | 5.55 | 5.81 | 5.55 | 5.67 | 5.67 | 79,900 |
| 19 Oct 2023 | 5.58 | 5.58 | 5.42 | 5.53 | 5.53 | 79,000 |
| 18 Oct 2023 | 5.60 | 5.64 | 5.49 | 5.53 | 5.53 | 28,600 |
| 17 Oct 2023 | 5.20 | 5.45 | 5.20 | 5.42 | 5.42 | 24,600 |
| 16 Oct 2023 | 5.33 | 5.33 | 5.20 | 5.22 | 5.22 | 32,100 |
| 13 Oct 2023 | 5.33 | 5.36 | 5.27 | 5.28 | 5.28 | 23,500 |
| 12 Oct 2023 | 5.21 | 5.21 | 4.93 | 4.97 | 4.97 | 68,300 |
| 11 Oct 2023 | 5.50 | 5.50 | 5.21 | 5.22 | 5.22 | 35,100 |
| 10 Oct 2023 | 5.26 | 5.34 | 5.19 | 5.23 | 5.23 | 37,600 |
| 09 Oct 2023 | 5.14 | 5.27 | 5.13 | 5.27 | 5.27 | 7,800 |
| 06 Oct 2023 | 4.99 | 5.13 | 4.98 | 5.07 | 5.07 | 14,600 |
| 05 Oct 2023 | 4.90 | 4.92 | 4.80 | 4.92 | 4.92 | 44,300 |
| 04 Oct 2023 | 5.13 | 5.13 | 4.85 | 4.92 | 4.92 | 56,700 |
| 03 Oct 2023 | 5.10 | 5.15 | 4.89 | 5.12 | 5.12 | 35,200 |
| 02 Oct 2023 | 5.26 | 5.26 | 5.09 | 5.10 | 5.10 | 84,800 |
| 29 Sept 2023 | 5.41 | 5.50 | 5.25 | 5.36 | 5.36 | 53,800 |
| 28 Sept 2023 | 5.23 | 5.26 | 5.14 | 5.25 | 5.25 | 27,600 |
| 27 Sept 2023 | 5.34 | 5.34 | 5.10 | 5.21 | 5.21 | 95,100 |
| 26 Sept 2023 | 5.52 | 5.52 | 5.32 | 5.33 | 5.33 | 44,000 |
| 25 Sept 2023 | 5.70 | 5.73 | 5.52 | 5.57 | 5.57 | 30,400 |
| 22 Sept 2023 | 5.75 | 5.93 | 5.74 | 5.76 | 5.76 | 20,900 |
| 21 Sept 2023 | 5.83 | 5.88 | 5.77 | 5.77 | 5.77 | 19,100 |
| 20 Sept 2023 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 14,200 |
| 19 Sept 2023 | 5.98 | 6.00 | 5.86 | 5.89 | 5.89 | 36,200 |
| 18 Sept 2023 | 5.75 | 5.92 | 5.73 | 5.89 | 5.89 | 53,400 |
| 15 Sept 2023 | 5.56 | 5.80 | 5.56 | 5.70 | 5.70 | 70,900 |
| 14 Sept 2023 | 5.51 | 5.54 | 5.42 | 5.49 | 5.49 | 152,800 |
| 13 Sept 2023 | 5.51 | 5.70 | 5.51 | 5.51 | 5.51 | 73,600 |
| 12 Sept 2023 | 5.94 | 5.94 | 5.68 | 5.69 | 5.69 | 41,000 |
| 11 Sept 2023 | 5.54 | 5.98 | 5.54 | 5.83 | 5.83 | 46,100 |
| 08 Sept 2023 | 5.86 | 5.94 | 5.78 | 5.78 | 5.78 | 17,500 |
| 07 Sept 2023 | 5.72 | 5.80 | 5.70 | 5.80 | 5.80 | 23,500 |
| 06 Sept 2023 | 5.70 | 5.83 | 5.70 | 5.77 | 5.77 | 11,600 |
| 05 Sept 2023 | 5.94 | 5.94 | 5.75 | 5.76 | 5.76 | 17,700 |
| 01 Sept 2023 | 6.13 | 6.13 | 5.97 | 5.97 | 5.97 | 14,400 |
| 31 Aug 2023 | 6.22 | 6.22 | 6.01 | 6.09 | 6.09 | 32,100 |
| 30 Aug 2023 | 6.28 | 6.45 | 6.20 | 6.20 | 6.20 | 29,100 |
| 29 Aug 2023 | 6.21 | 6.23 | 6.10 | 6.23 | 6.23 | 17,700 |
| 28 Aug 2023 | 5.81 | 6.25 | 5.81 | 6.14 | 6.14 | 51,700 |
| 25 Aug 2023 | 6.05 | 6.05 | 5.79 | 5.93 | 5.93 | 13,200 |
| 24 Aug 2023 | 6.06 | 6.26 | 6.00 | 6.05 | 6.05 | 20,900 |
| 23 Aug 2023 | 6.05 | 6.22 | 6.05 | 6.07 | 6.07 | 27,500 |
| 22 Aug 2023 | 5.91 | 5.92 | 5.70 | 5.92 | 5.92 | 16,900 |
| 21 Aug 2023 | 5.51 | 5.90 | 5.51 | 5.86 | 5.86 | 28,600 |
| 18 Aug 2023 | 5.64 | 5.70 | 5.56 | 5.67 | 5.67 | 33,400 |
| 17 Aug 2023 | 5.40 | 5.61 | 5.40 | 5.56 | 5.56 | 74,800 |
| 16 Aug 2023 | 5.90 | 5.90 | 5.31 | 5.42 | 5.42 | 77,500 |
| 15 Aug 2023 | 5.52 | 5.52 | 5.36 | 5.36 | 5.36 | 41,100 |
| 14 Aug 2023 | 5.82 | 5.82 | 5.47 | 5.65 | 5.65 | 29,500 |
| 11 Aug 2023 | 5.60 | 5.93 | 5.60 | 5.76 | 5.76 | 24,300 |
| 10 Aug 2023 | 5.79 | 5.81 | 5.65 | 5.67 | 5.67 | 21,300 |
| 09 Aug 2023 | 5.78 | 5.86 | 5.76 | 5.78 | 5.78 | 21,000 |
| 08 Aug 2023 | 6.10 | 6.10 | 5.72 | 5.81 | 5.81 | 119,100 |
| 07 Aug 2023 | 6.15 | 6.19 | 6.01 | 6.16 | 6.16 | 26,000 |
| 04 Aug 2023 | 6.20 | 6.22 | 6.15 | 6.15 | 6.15 | 20,700 |
| 03 Aug 2023 | 6.05 | 6.10 | 6.00 | 6.07 | 6.07 | 75,100 |
| 02 Aug 2023 | 6.36 | 6.36 | 6.07 | 6.11 | 6.11 | 81,100 |
| 01 Aug 2023 | 6.40 | 6.40 | 6.20 | 6.34 | 6.34 | 11,900 |
| 31 Jul 2023 | 6.62 | 6.62 | 6.22 | 6.40 | 6.40 | 36,700 |
| 28 Jul 2023 | 6.19 | 6.22 | 6.06 | 6.16 | 6.16 | 13,500 |
| 27 Jul 2023 | 6.54 | 6.54 | 6.12 | 6.12 | 6.12 | 66,900 |
| 26 Jul 2023 | 6.66 | 6.72 | 6.52 | 6.64 | 6.64 | 9,600 |
| 25 Jul 2023 | 6.46 | 6.61 | 6.46 | 6.58 | 6.58 | 29,100 |
| 24 Jul 2023 | 6.70 | 6.70 | 6.50 | 6.53 | 6.53 | 17,700 |
| 21 Jul 2023 | 6.67 | 6.75 | 6.63 | 6.63 | 6.63 | 10,000 |
| 20 Jul 2023 | 7.04 | 7.04 | 6.71 | 6.73 | 6.73 | 7,700 |
| 19 Jul 2023 | 7.10 | 7.15 | 6.85 | 7.01 | 7.01 | 33,900 |
| 18 Jul 2023 | 6.65 | 7.14 | 6.65 | 7.13 | 7.13 | 38,700 |
| 17 Jul 2023 | 6.80 | 6.80 | 6.60 | 6.73 | 6.73 | 28,500 |
| 14 Jul 2023 | 6.79 | 6.83 | 6.66 | 6.66 | 6.66 | 31,300 |
| 13 Jul 2023 | 6.79 | 6.81 | 6.66 | 6.76 | 6.76 | 39,100 |
| 12 Jul 2023 | 6.51 | 6.79 | 6.51 | 6.74 | 6.74 | 52,500 |
| 11 Jul 2023 | 6.42 | 6.48 | 6.34 | 6.38 | 6.38 | 37,300 |
| 10 Jul 2023 | 6.21 | 6.41 | 6.19 | 6.41 | 6.41 | 12,000 |
| 07 Jul 2023 | 6.03 | 6.23 | 6.03 | 6.19 | 6.19 | 42,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.