UK markets open in 3 hours 49 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,576.03 +291.49 (+1.69%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.30 +3.80 (+0.16%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,523.72 +147.90 (+0.29%)
Aya Gold & Silver Inc. (AYASF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 10.04 | 10.26 | 9.90 | 10.20 | 10.20 | 57,600 |
| 24 Apr 2024 | 10.13 | 10.25 | 10.07 | 10.08 | 10.08 | 75,500 |
| 23 Apr 2024 | 9.64 | 10.26 | 9.64 | 10.13 | 10.13 | 56,600 |
| 22 Apr 2024 | 10.62 | 10.64 | 9.78 | 9.80 | 9.80 | 114,800 |
| 19 Apr 2024 | 10.20 | 10.77 | 10.12 | 10.75 | 10.75 | 57,200 |
| 18 Apr 2024 | 9.82 | 10.29 | 9.81 | 10.24 | 10.24 | 65,200 |
| 17 Apr 2024 | 9.60 | 10.00 | 9.50 | 9.66 | 9.66 | 60,700 |
| 16 Apr 2024 | 9.25 | 9.64 | 8.80 | 9.61 | 9.61 | 83,500 |
| 15 Apr 2024 | 10.00 | 10.00 | 8.99 | 9.14 | 9.14 | 82,400 |
| 12 Apr 2024 | 10.24 | 10.24 | 9.22 | 9.23 | 9.23 | 103,400 |
| 11 Apr 2024 | 9.00 | 9.81 | 9.00 | 9.42 | 9.42 | 31,200 |
| 10 Apr 2024 | 9.53 | 9.53 | 8.89 | 9.21 | 9.21 | 44,700 |
| 09 Apr 2024 | 9.74 | 9.75 | 9.11 | 9.11 | 9.11 | 90,400 |
| 08 Apr 2024 | 9.64 | 9.87 | 9.31 | 9.41 | 9.41 | 87,400 |
| 05 Apr 2024 | 9.38 | 9.68 | 9.02 | 9.64 | 9.64 | 61,900 |
| 04 Apr 2024 | 8.99 | 9.32 | 8.86 | 9.09 | 9.09 | 61,400 |
| 03 Apr 2024 | 8.99 | 8.99 | 8.57 | 8.94 | 8.94 | 63,200 |
| 02 Apr 2024 | 8.10 | 8.60 | 8.06 | 8.53 | 8.53 | 41,200 |
| 01 Apr 2024 | 8.90 | 9.13 | 8.00 | 8.08 | 8.08 | 201,900 |
| 28 Mar 2024 | 9.17 | 9.17 | 7.95 | 8.60 | 8.60 | 113,400 |
| 27 Mar 2024 | 8.98 | 9.19 | 8.98 | 9.19 | 9.19 | 35,900 |
| 26 Mar 2024 | 9.06 | 9.13 | 8.94 | 8.95 | 8.95 | 50,300 |
| 25 Mar 2024 | 9.13 | 9.14 | 8.83 | 8.89 | 8.89 | 27,900 |
| 22 Mar 2024 | 9.02 | 9.09 | 8.98 | 9.05 | 9.05 | 22,100 |
| 21 Mar 2024 | 9.22 | 9.22 | 8.85 | 9.03 | 9.03 | 72,300 |
| 20 Mar 2024 | 8.46 | 9.22 | 8.28 | 9.21 | 9.21 | 94,500 |
| 19 Mar 2024 | 8.82 | 8.82 | 8.41 | 8.48 | 8.48 | 43,100 |
| 18 Mar 2024 | 8.60 | 8.84 | 8.46 | 8.82 | 8.82 | 50,300 |
| 15 Mar 2024 | 8.25 | 8.63 | 8.25 | 8.49 | 8.49 | 201,400 |
| 14 Mar 2024 | 8.09 | 8.17 | 8.08 | 8.13 | 8.13 | 25,600 |
| 13 Mar 2024 | 7.95 | 8.23 | 7.95 | 8.23 | 8.23 | 42,500 |
| 12 Mar 2024 | 8.12 | 8.12 | 7.74 | 7.84 | 7.84 | 26,600 |
| 11 Mar 2024 | 7.88 | 8.07 | 7.68 | 7.91 | 7.91 | 89,600 |
| 08 Mar 2024 | 7.78 | 7.88 | 7.61 | 7.65 | 7.65 | 45,800 |
| 07 Mar 2024 | 7.70 | 7.80 | 7.66 | 7.79 | 7.79 | 113,400 |
| 06 Mar 2024 | 7.62 | 7.77 | 7.51 | 7.69 | 7.69 | 30,900 |
| 05 Mar 2024 | 7.74 | 7.74 | 7.53 | 7.61 | 7.61 | 39,600 |
| 04 Mar 2024 | 7.55 | 7.70 | 7.52 | 7.61 | 7.61 | 45,300 |
| 01 Mar 2024 | 7.28 | 7.56 | 7.28 | 7.38 | 7.38 | 55,500 |
| 29 Feb 2024 | 6.87 | 7.37 | 6.87 | 7.24 | 7.24 | 59,100 |
| 28 Feb 2024 | 7.06 | 7.12 | 7.04 | 7.10 | 7.10 | 14,800 |
| 27 Feb 2024 | 7.17 | 7.17 | 7.06 | 7.15 | 7.15 | 19,200 |
| 26 Feb 2024 | 7.03 | 7.15 | 7.03 | 7.12 | 7.12 | 7,800 |
| 23 Feb 2024 | 7.11 | 7.32 | 7.03 | 7.28 | 7.28 | 14,700 |
| 22 Feb 2024 | 7.21 | 7.26 | 7.06 | 7.09 | 7.09 | 12,000 |
| 21 Feb 2024 | 7.27 | 7.30 | 7.06 | 7.30 | 7.30 | 49,600 |
| 20 Feb 2024 | 7.53 | 7.53 | 7.38 | 7.44 | 7.44 | 28,700 |
| 16 Feb 2024 | 7.52 | 7.55 | 7.40 | 7.52 | 7.52 | 21,300 |
| 15 Feb 2024 | 7.37 | 7.52 | 7.35 | 7.52 | 7.52 | 22,700 |
| 14 Feb 2024 | 7.02 | 7.21 | 7.00 | 7.21 | 7.21 | 43,200 |
| 13 Feb 2024 | 7.30 | 7.30 | 6.92 | 7.00 | 7.00 | 113,000 |
| 12 Feb 2024 | 7.33 | 7.41 | 7.20 | 7.35 | 7.35 | 21,800 |
| 09 Feb 2024 | 7.50 | 7.51 | 7.21 | 7.25 | 7.25 | 54,400 |
| 08 Feb 2024 | 7.22 | 7.52 | 7.22 | 7.52 | 7.52 | 21,800 |
| 07 Feb 2024 | 7.92 | 7.92 | 7.30 | 7.55 | 7.55 | 270,700 |
| 06 Feb 2024 | 7.80 | 7.95 | 7.75 | 7.92 | 7.92 | 10,000 |
| 05 Feb 2024 | 7.72 | 7.86 | 7.56 | 7.76 | 7.76 | 58,400 |
| 02 Feb 2024 | 7.71 | 7.83 | 7.62 | 7.83 | 7.83 | 93,900 |
| 01 Feb 2024 | 7.72 | 7.94 | 7.68 | 7.87 | 7.87 | 24,700 |
| 31 Jan 2024 | 8.00 | 8.10 | 7.67 | 7.70 | 7.70 | 44,600 |
| 30 Jan 2024 | 8.12 | 8.12 | 7.90 | 7.91 | 7.91 | 20,000 |
| 29 Jan 2024 | 7.90 | 8.15 | 7.79 | 8.12 | 8.12 | 70,000 |
| 26 Jan 2024 | 7.72 | 7.80 | 7.69 | 7.77 | 7.77 | 33,800 |
| 25 Jan 2024 | 7.64 | 7.77 | 7.63 | 7.75 | 7.75 | 32,000 |
| 24 Jan 2024 | 7.33 | 7.71 | 7.33 | 7.64 | 7.64 | 23,800 |
| 23 Jan 2024 | 7.52 | 7.70 | 7.42 | 7.70 | 7.70 | 17,500 |
| 22 Jan 2024 | 7.51 | 7.58 | 7.41 | 7.48 | 7.48 | 40,500 |
| 19 Jan 2024 | 7.43 | 7.63 | 7.43 | 7.63 | 7.63 | 26,100 |
| 18 Jan 2024 | 7.40 | 7.47 | 7.37 | 7.44 | 7.44 | 14,800 |
| 17 Jan 2024 | 7.29 | 7.50 | 7.15 | 7.50 | 7.50 | 40,100 |
| 16 Jan 2024 | 7.65 | 7.65 | 7.38 | 7.40 | 7.40 | 30,600 |
| 12 Jan 2024 | 7.73 | 7.73 | 7.50 | 7.53 | 7.53 | 39,700 |
| 11 Jan 2024 | 7.47 | 7.58 | 7.23 | 7.29 | 7.29 | 34,400 |
| 10 Jan 2024 | 7.54 | 7.54 | 7.38 | 7.47 | 7.47 | 67,600 |
| 09 Jan 2024 | 7.45 | 7.54 | 7.40 | 7.40 | 7.40 | 18,800 |
| 08 Jan 2024 | 7.58 | 7.62 | 7.39 | 7.42 | 7.42 | 18,400 |
| 05 Jan 2024 | 7.65 | 7.80 | 7.57 | 7.64 | 7.64 | 21,900 |
| 04 Jan 2024 | 7.53 | 7.75 | 7.53 | 7.75 | 7.75 | 34,100 |
| 03 Jan 2024 | 7.34 | 7.61 | 7.34 | 7.51 | 7.51 | 35,400 |
| 02 Jan 2024 | 7.32 | 7.57 | 7.28 | 7.51 | 7.51 | 29,900 |
| 29 Dec 2023 | 7.20 | 7.35 | 7.20 | 7.32 | 7.32 | 24,000 |
| 28 Dec 2023 | 7.68 | 7.68 | 7.38 | 7.41 | 7.41 | 26,300 |
| 27 Dec 2023 | 7.53 | 7.76 | 7.53 | 7.68 | 7.68 | 21,100 |
| 26 Dec 2023 | 7.43 | 7.53 | 7.43 | 7.53 | 7.53 | 15,300 |
| 22 Dec 2023 | 7.53 | 7.78 | 7.53 | 7.58 | 7.58 | 53,000 |
| 21 Dec 2023 | 7.43 | 7.63 | 7.40 | 7.50 | 7.50 | 37,200 |
| 20 Dec 2023 | 7.71 | 7.72 | 7.40 | 7.40 | 7.40 | 32,700 |
| 19 Dec 2023 | 7.56 | 7.79 | 7.55 | 7.59 | 7.59 | 26,700 |
| 18 Dec 2023 | 7.51 | 7.58 | 7.41 | 7.57 | 7.57 | 80,400 |
| 15 Dec 2023 | 7.85 | 8.01 | 7.47 | 7.52 | 7.52 | 129,800 |
| 14 Dec 2023 | 7.81 | 8.19 | 7.68 | 7.74 | 7.74 | 102,400 |
| 13 Dec 2023 | 7.01 | 7.77 | 7.01 | 7.77 | 7.77 | 140,000 |
| 12 Dec 2023 | 7.21 | 7.23 | 7.02 | 7.09 | 7.09 | 39,000 |
| 11 Dec 2023 | 7.25 | 7.35 | 7.14 | 7.33 | 7.33 | 62,900 |
| 08 Dec 2023 | 7.34 | 7.42 | 7.25 | 7.38 | 7.38 | 37,300 |
| 07 Dec 2023 | 7.40 | 7.44 | 7.31 | 7.34 | 7.34 | 34,700 |
| 06 Dec 2023 | 7.60 | 7.60 | 7.39 | 7.50 | 7.50 | 42,000 |
| 05 Dec 2023 | 7.50 | 7.55 | 7.36 | 7.47 | 7.47 | 48,000 |
| 04 Dec 2023 | 7.72 | 7.72 | 7.47 | 7.66 | 7.66 | 106,400 |
| 01 Dec 2023 | 7.45 | 7.66 | 7.37 | 7.66 | 7.66 | 54,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.