New Zealand markets open in 9 hours 23 minutes

Aya Gold & Silver Inc. (AYA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
13.58+0.03 (+0.22%)
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202413.8214.0013.4613.5813.58183,600
27 Jun 202413.5213.7113.4613.5513.55127,800
26 Jun 202412.8013.4412.7513.3613.36159,200
25 Jun 202413.0413.0712.8212.8912.89216,500
24 Jun 202413.3613.4013.0113.0313.03209,400
21 Jun 202413.9513.9513.1113.2813.282,784,800
20 Jun 202414.0014.2213.8214.0014.00338,400
19 Jun 202413.7513.9313.7513.9013.9073,100
18 Jun 202413.6813.9513.5613.8513.85202,900
17 Jun 202413.7313.7713.3413.6413.64282,700
14 Jun 202413.3613.6913.3613.6813.68477,700
13 Jun 202413.8614.0313.4213.4413.44258,100
12 Jun 202414.1614.2813.9014.0314.03193,600
11 Jun 202414.0014.1813.8414.0114.01184,600
10 Jun 202413.9514.2213.7114.2014.20391,300
07 Jun 202414.6814.6813.9413.9813.98517,000
06 Jun 202414.6015.0814.5015.0515.05274,900
05 Jun 202414.2314.5714.1214.4714.47278,800
04 Jun 202414.5514.5614.0714.1414.14343,500
03 Jun 202414.9714.9714.6414.8714.87259,400
31 May 202415.1415.3414.7615.0115.01603,700
30 May 202414.8715.2314.7615.0115.01270,600
29 May 202415.0115.2914.8715.0715.07373,800
28 May 202415.4915.6515.0815.3215.32294,600
27 May 202414.6515.1914.6515.1515.15184,000
24 May 202414.2614.5314.2414.3614.36147,400
23 May 202414.2614.6114.0314.0514.05392,200
22 May 202415.2515.3114.2614.3814.38516,400
21 May 202415.8415.9415.3815.4615.46443,400
17 May 202414.8015.7014.7815.4815.48810,200
16 May 202413.9514.9413.8614.6014.60678,100
15 May 202413.9514.5413.7213.9513.95593,200
14 May 202414.6314.6314.0814.4214.42244,300
13 May 202414.7914.8114.1614.3714.37236,600
10 May 202414.7514.9714.5414.8514.85227,600
09 May 202414.1514.7914.0614.7514.75254,200
08 May 202414.1014.4013.9213.9413.94155,200
07 May 202414.1514.3213.9014.3214.32199,300
06 May 202414.0014.2713.8514.1014.10215,000
03 May 202413.4313.8113.2513.7813.78252,800
02 May 202413.1413.5813.1313.4013.40124,700
01 May 202413.6613.8413.2713.4313.43279,800
30 Apr 202413.4913.6613.2013.2413.24405,000
29 Apr 202414.0014.0013.5413.8413.84252,600
26 Apr 202414.1214.1213.8313.9513.95168,600
25 Apr 202413.8814.0713.5213.9813.98244,700
24 Apr 202413.9714.0113.7613.7613.76193,900
23 Apr 202413.4414.0413.2513.8313.83271,700
22 Apr 202413.8914.3213.3813.4313.43583,600
19 Apr 202413.9014.8113.9014.8014.80589,900
18 Apr 202413.6114.2013.3614.0814.08596,500
17 Apr 202413.2513.8113.0413.2713.27599,500
16 Apr 202412.5613.3312.0013.2813.28766,600
15 Apr 202413.1713.1712.3312.5812.58385,700
12 Apr 202413.3014.0112.6812.7112.71558,000
11 Apr 202412.8212.9412.5812.9212.92223,300
10 Apr 202412.1512.6911.9312.5812.58294,800
09 Apr 202413.1313.2712.3412.3612.36331,300
08 Apr 202413.0813.2512.6212.7912.79319,200
05 Apr 202412.3113.1712.2513.0513.05345,000
04 Apr 202412.0912.6011.9012.3212.32331,400
03 Apr 202411.7012.1111.5712.1012.10532,100
02 Apr 202411.0711.6710.9411.5711.57478,600
01 Apr 202411.8111.9810.8610.9710.97585,900
28 Mar 202411.9512.1310.3911.6611.661,175,300
27 Mar 202412.2112.5312.2012.4712.47202,300
26 Mar 202412.2612.3912.1012.1312.13296,300
25 Mar 202412.3312.4011.9612.1012.10275,400
22 Mar 202412.2312.3812.1112.2912.29271,500
21 Mar 202412.4212.4511.9612.2112.21519,600
20 Mar 202411.2612.4611.2612.4112.41829,300
19 Mar 202411.9011.9011.3811.4711.47285,700
18 Mar 202411.1311.9511.1311.9011.90394,600
15 Mar 202411.1111.6910.9711.5011.501,436,000
14 Mar 202410.9911.0610.8611.0511.05208,000
13 Mar 202410.6911.1010.6111.0911.09614,000
12 Mar 202410.5610.6310.4610.5610.56155,500
11 Mar 202410.3210.9010.2910.6710.67390,600
08 Mar 202410.6010.6510.2710.3210.32198,500
07 Mar 202410.5710.5710.3010.5310.53275,300
06 Mar 202410.3010.5310.1810.3910.39322,600
05 Mar 202410.4310.4910.2010.3110.31382,300
04 Mar 202410.2610.4710.1910.3410.34408,100
01 Mar 20249.9110.289.7610.0010.00386,200
29 Feb 20249.7510.089.719.769.76456,300
28 Feb 20249.709.709.559.649.64100,200
27 Feb 20249.649.729.539.659.6599,300
26 Feb 20249.719.809.559.609.60124,600
23 Feb 20249.559.899.459.849.84178,100
22 Feb 20249.839.839.519.559.55188,100
21 Feb 20249.999.999.509.889.88617,700
20 Feb 202410.0710.219.969.999.99223,500
16 Feb 202410.0910.219.9710.1610.16167,200
15 Feb 20249.7610.159.7610.1310.13251,200
14 Feb 20249.559.799.439.759.75241,400
13 Feb 20249.699.739.409.489.48283,800
12 Feb 20249.679.999.679.859.8592,500
09 Feb 202410.1510.159.679.759.75199,000
08 Feb 202410.0510.189.9910.1010.10209,800
07 Feb 202410.2910.379.8110.1610.161,396,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...