Aya Gold & Silver Inc. (AYASF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 5.83 | 5.83 | 5.68 | 5.70 | 5.70 | 23,900 |
| 02 Feb 2023 | 6.14 | 6.14 | 5.87 | 5.98 | 5.98 | 10,600 |
| 01 Feb 2023 | 6.13 | 6.45 | 6.05 | 6.45 | 6.45 | 2,900 |
| 31 Jan 2023 | 5.91 | 6.08 | 5.91 | 6.05 | 6.05 | 4,300 |
| 30 Jan 2023 | 6.13 | 6.13 | 6.00 | 6.01 | 6.01 | 8,700 |
| 27 Jan 2023 | 6.30 | 6.30 | 6.14 | 6.14 | 6.14 | 8,100 |
| 26 Jan 2023 | 6.32 | 6.33 | 6.29 | 6.30 | 6.30 | 10,400 |
| 25 Jan 2023 | 6.37 | 6.55 | 6.25 | 6.52 | 6.52 | 14,900 |
| 24 Jan 2023 | 6.12 | 6.38 | 6.02 | 6.38 | 6.38 | 11,600 |
| 23 Jan 2023 | 6.29 | 6.40 | 6.18 | 6.20 | 6.20 | 14,400 |
| 20 Jan 2023 | 6.33 | 6.43 | 6.30 | 6.34 | 6.34 | 5,800 |
| 19 Jan 2023 | 6.30 | 6.45 | 6.23 | 6.31 | 6.31 | 10,200 |
| 18 Jan 2023 | 6.53 | 6.84 | 6.24 | 6.27 | 6.27 | 45,800 |
| 17 Jan 2023 | 6.99 | 6.99 | 6.61 | 6.85 | 6.85 | 8,800 |
| 13 Jan 2023 | 6.97 | 7.27 | 6.97 | 7.27 | 7.27 | 10,300 |
| 12 Jan 2023 | 7.01 | 7.01 | 6.84 | 6.98 | 6.98 | 5,400 |
| 11 Jan 2023 | 6.93 | 6.99 | 6.74 | 6.89 | 6.89 | 17,300 |
| 10 Jan 2023 | 7.00 | 7.09 | 6.87 | 6.93 | 6.93 | 34,900 |
| 09 Jan 2023 | 7.15 | 7.26 | 6.82 | 6.83 | 6.83 | 26,400 |
| 06 Jan 2023 | 7.38 | 7.41 | 7.02 | 7.16 | 7.16 | 7,900 |
| 05 Jan 2023 | 7.38 | 7.38 | 7.10 | 7.26 | 7.26 | 8,200 |
| 04 Jan 2023 | 6.90 | 7.30 | 6.90 | 7.28 | 7.28 | 10,600 |
| 03 Jan 2023 | 6.91 | 6.91 | 6.67 | 6.73 | 6.73 | 15,700 |
| 30 Dec 2022 | 6.78 | 6.83 | 6.59 | 6.63 | 6.63 | 15,900 |
| 29 Dec 2022 | 6.89 | 6.92 | 6.82 | 6.83 | 6.83 | 5,300 |
| 28 Dec 2022 | 6.90 | 6.92 | 6.82 | 6.89 | 6.89 | 9,800 |
| 27 Dec 2022 | 6.92 | 7.30 | 6.91 | 7.10 | 7.10 | 7,000 |
| 23 Dec 2022 | 6.44 | 6.82 | 6.44 | 6.82 | 6.82 | 600 |
| 22 Dec 2022 | 6.79 | 6.79 | 6.44 | 6.68 | 6.68 | 3,400 |
| 21 Dec 2022 | 6.63 | 7.16 | 6.63 | 7.07 | 7.07 | 11,900 |
| 20 Dec 2022 | 6.63 | 6.63 | 6.45 | 6.49 | 6.49 | 13,500 |
| 19 Dec 2022 | 6.82 | 6.82 | 6.40 | 6.44 | 6.44 | 1,400 |
| 16 Dec 2022 | 6.20 | 6.82 | 6.16 | 6.80 | 6.80 | 6,800 |
| 15 Dec 2022 | 5.96 | 6.20 | 5.93 | 6.15 | 6.15 | 11,900 |
| 14 Dec 2022 | 6.59 | 6.59 | 6.15 | 6.33 | 6.33 | 8,200 |
| 13 Dec 2022 | 6.30 | 6.49 | 6.22 | 6.30 | 6.30 | 7,100 |
| 12 Dec 2022 | 6.10 | 6.13 | 6.00 | 6.05 | 6.05 | 9,400 |
| 09 Dec 2022 | 5.94 | 6.31 | 5.89 | 6.31 | 6.31 | 5,200 |
| 08 Dec 2022 | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | 2,500 |
| 07 Dec 2022 | 6.43 | 6.48 | 6.09 | 6.18 | 6.18 | 9,600 |
| 06 Dec 2022 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 1,000 |
| 05 Dec 2022 | 6.19 | 6.24 | 5.94 | 6.03 | 6.03 | 5,300 |
| 02 Dec 2022 | 6.15 | 6.32 | 6.15 | 6.25 | 6.25 | 5,100 |
| 01 Dec 2022 | 6.27 | 6.41 | 6.27 | 6.33 | 6.33 | 5,600 |
| 30 Nov 2022 | 6.19 | 6.24 | 5.98 | 6.18 | 6.18 | 10,400 |
| 29 Nov 2022 | 5.92 | 5.98 | 5.89 | 5.98 | 5.98 | 4,000 |
| 28 Nov 2022 | 6.18 | 6.20 | 5.66 | 5.66 | 5.66 | 5,400 |
| 25 Nov 2022 | 6.35 | 6.38 | 6.12 | 6.20 | 6.20 | 2,700 |
| 23 Nov 2022 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | 1,000 |
| 22 Nov 2022 | 6.29 | 6.35 | 6.26 | 6.35 | 6.35 | 1,200 |
| 21 Nov 2022 | 5.97 | 5.97 | 5.95 | 5.96 | 5.96 | 1,600 |
| 18 Nov 2022 | 5.77 | 5.79 | 5.67 | 5.79 | 5.79 | 1,700 |
| 17 Nov 2022 | 5.78 | 5.83 | 5.65 | 5.80 | 5.80 | 9,900 |
| 16 Nov 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1,300 |
| 15 Nov 2022 | 6.23 | 6.23 | 6.08 | 6.08 | 6.08 | 1,400 |
| 14 Nov 2022 | 6.29 | 6.35 | 6.22 | 6.22 | 6.22 | 2,700 |
| 11 Nov 2022 | 6.34 | 6.40 | 6.26 | 6.39 | 6.39 | 4,600 |
| 10 Nov 2022 | 6.03 | 6.39 | 6.03 | 6.39 | 6.39 | 30,900 |
| 09 Nov 2022 | 6.05 | 6.09 | 5.70 | 5.70 | 5.70 | 3,100 |
| 08 Nov 2022 | 6.11 | 6.52 | 6.00 | 6.09 | 6.09 | 7,500 |
| 07 Nov 2022 | 6.16 | 6.16 | 6.00 | 6.00 | 6.00 | 3,500 |
| 04 Nov 2022 | 6.08 | 6.15 | 6.04 | 6.15 | 6.15 | 2,600 |
| 03 Nov 2022 | 5.45 | 5.60 | 5.45 | 5.59 | 5.59 | 2,100 |
| 02 Nov 2022 | 6.06 | 6.06 | 5.51 | 5.51 | 5.51 | 3,500 |
| 01 Nov 2022 | 5.80 | 6.00 | 5.77 | 5.90 | 5.90 | 1,900 |
| 31 Oct 2022 | 5.85 | 5.85 | 5.72 | 5.78 | 5.78 | 1,800 |
| 28 Oct 2022 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 6,700 |
| 27 Oct 2022 | 6.24 | 6.29 | 5.80 | 5.80 | 5.80 | 3,700 |
| 26 Oct 2022 | 6.44 | 6.52 | 6.19 | 6.20 | 6.20 | 4,300 |
| 25 Oct 2022 | 6.36 | 6.46 | 6.28 | 6.35 | 6.35 | 6,500 |
| 24 Oct 2022 | 6.10 | 6.22 | 5.88 | 6.22 | 6.22 | 2,400 |
| 21 Oct 2022 | 6.12 | 6.30 | 6.03 | 6.25 | 6.25 | 11,300 |
| 20 Oct 2022 | 5.78 | 5.93 | 5.78 | 5.89 | 5.89 | 1,800 |
| 19 Oct 2022 | 5.86 | 5.86 | 5.70 | 5.70 | 5.70 | 8,400 |
| 18 Oct 2022 | 6.24 | 6.24 | 5.94 | 5.95 | 5.95 | 2,600 |
| 17 Oct 2022 | 6.09 | 6.21 | 6.09 | 6.11 | 6.11 | 2,300 |
| 14 Oct 2022 | 6.18 | 6.19 | 5.65 | 5.75 | 5.75 | 15,500 |
| 13 Oct 2022 | 6.00 | 6.22 | 5.87 | 6.22 | 6.22 | 8,300 |
| 12 Oct 2022 | 6.00 | 6.19 | 6.00 | 6.19 | 6.19 | 2,800 |
| 11 Oct 2022 | 6.65 | 6.65 | 6.01 | 6.01 | 6.01 | 10,200 |
| 10 Oct 2022 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | 900 |
| 07 Oct 2022 | 6.39 | 6.39 | 6.19 | 6.35 | 6.35 | 9,900 |
| 06 Oct 2022 | 6.12 | 6.55 | 6.12 | 6.49 | 6.49 | 17,900 |
| 05 Oct 2022 | 6.53 | 6.56 | 6.35 | 6.56 | 6.56 | 17,800 |
| 04 Oct 2022 | 6.27 | 6.63 | 6.26 | 6.53 | 6.53 | 32,200 |
| 03 Oct 2022 | 5.98 | 6.29 | 5.98 | 6.29 | 6.29 | 12,000 |
| 30 Sept 2022 | 5.90 | 5.98 | 5.83 | 5.83 | 5.83 | 2,900 |
| 29 Sept 2022 | 5.64 | 5.72 | 5.54 | 5.69 | 5.69 | 3,800 |
| 28 Sept 2022 | 5.27 | 5.69 | 5.27 | 5.69 | 5.69 | 4,500 |
| 27 Sept 2022 | 5.43 | 5.43 | 5.11 | 5.19 | 5.19 | 2,700 |
| 26 Sept 2022 | 4.59 | 5.09 | 4.59 | 5.09 | 5.09 | 6,700 |
| 23 Sept 2022 | 5.42 | 5.42 | 4.86 | 4.89 | 4.89 | 8,300 |
| 22 Sept 2022 | 5.63 | 5.63 | 5.42 | 5.51 | 5.51 | 8,100 |
| 21 Sept 2022 | 5.57 | 5.97 | 5.56 | 5.80 | 5.80 | 1,900 |
| 20 Sept 2022 | 5.54 | 5.61 | 5.54 | 5.61 | 5.61 | 900 |
| 19 Sept 2022 | 5.40 | 5.68 | 5.33 | 5.68 | 5.68 | 13,900 |
| 16 Sept 2022 | 5.46 | 5.67 | 5.26 | 5.29 | 5.29 | 6,800 |
| 15 Sept 2022 | 5.87 | 5.90 | 5.60 | 5.65 | 5.65 | 3,700 |
| 14 Sept 2022 | 5.91 | 6.10 | 5.85 | 5.85 | 5.85 | 1,400 |
| 13 Sept 2022 | 6.08 | 6.08 | 5.74 | 5.74 | 5.74 | 6,900 |
| *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.
