tiprankstipranks
Trending News
More News >
Aya Gold & Silver (TSE:AYA)
TSX:AYA
Canadian Market

Aya Gold & Silver (AYA) Historical Prices

Compare
168 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
14.25
15.46
14.25
14.45
14.45
+5.94%
3,411,848
3.31
Jun 04, 2025
13.17
13.69
13.09
13.64
13.64
+4.04%
1,105,065
1.08
Jun 03, 2025
12.61
13.13
12.40
13.11
13.11
+3.80%
706,118
0.69
Jun 02, 2025
12.40
12.94
12.33
12.63
12.63
+7.03%
1,204,448
1.18
May 30, 2025
11.81
12.01
11.65
11.80
11.80
-0.84%
760,518
0.74
May 29, 2025
12.37
12.56
11.88
11.90
11.90
-3.02%
593,580
0.58
May 28, 2025
11.75
12.37
11.71
12.27
12.27
+4.69%
1,080,264
1.05
May 27, 2025
11.82
11.95
11.66
11.72
11.72
-1.26%
1,074,712
1.06
May 26, 2025
11.63
11.97
11.50
11.87
11.87
+1.54%
537,813
0.53
May 23, 2025
11.45
11.84
11.30
11.69
11.69
+3.45%
718,736
0.69
May 22, 2025
11.66
11.66
11.24
11.30
11.30
-3.34%
897,611
0.87
May 21, 2025
11.22
11.89
11.20
11.69
11.69
+5.51%
1,384,188
1.35
May 20, 2025
10.58
11.09
10.48
11.08
11.08
+7.05%
1,332,428
1.31
May 16, 2025
10.30
10.40
10.06
10.35
10.35
-2.27%
1,583,614
1.58
May 15, 2025
10.56
10.67
10.33
10.59
10.59
+1.63%
599,168
0.60
May 14, 2025
11.00
11.06
10.41
10.42
10.42
-7.30%
1,196,794
1.20
May 13, 2025
10.80
11.75
10.72
11.24
11.24
+12.06%
2,474,267
2.52
May 12, 2025
9.69
10.20
9.59
10.03
10.03
+0.30%
1,081,760
1.11
May 09, 2025
10.16
10.25
9.89
10.00
10.00
0.00%
1,071,355
1.11
May 08, 2025
9.70
10.12
9.70
10.00
10.00
+2.15%
850,177
0.88
May 07, 2025
9.66
10.11
9.58
9.79
9.79
-0.20%
1,025,168
1.06
May 06, 2025
9.23
9.88
9.16
9.81
9.81
+8.40%
1,047,251
1.09
May 05, 2025
9.06
9.14
8.82
9.05
9.05
+2.49%
898,856
0.94
May 02, 2025
8.93
9.04
8.52
8.83
8.83
+1.73%
2,119,387
2.28
May 01, 2025
9.28
9.34
8.67
8.68
8.68
-8.44%
1,414,421
1.54
Apr 30, 2025
9.51
9.59
9.35
9.48
9.48
-1.25%
822,547
0.90
Apr 29, 2025
9.80
9.98
9.59
9.60
9.60
-2.34%
501,929
0.55
Apr 28, 2025
9.87
10.06
9.66
9.83
9.83
0.00%
638,707
0.70
Apr 25, 2025
9.41
9.88
9.38
9.83
9.83
+1.76%
642,219
0.70
Apr 24, 2025
10.05
10.06
9.64
9.66
9.66
-2.62%
823,677
0.91
Apr 23, 2025
9.86
10.15
9.75
9.92
9.92
-2.84%
1,723,246
1.93
Apr 22, 2025
11.15
11.24
10.19
10.21
10.21
-8.10%
1,063,592
1.20
Apr 21, 2025
11.50
11.50
10.87
11.11
11.11
-0.36%
519,595
0.59
Apr 17, 2025
11.50
11.59
11.10
11.15
11.15
-3.80%
622,793
0.71
Apr 16, 2025
11.80
11.89
11.37
11.59
11.59
+1.58%
845,797
0.96
Apr 15, 2025
11.63
11.69
11.10
11.41
11.41
+0.09%
586,908
0.66
Apr 14, 2025
10.98
11.70
10.94
11.40
11.40
+1.79%
741,658
0.84
Apr 11, 2025
11.30
11.64
10.71
11.20
11.20
+1.82%
1,598,499
1.84
Apr 10, 2025
10.34
11.05
10.29
11.00
11.00
+5.06%
1,356,974
1.57
Apr 09, 2025
9.54
10.65
9.23
10.47
10.47
+13.93%
1,131,759
1.33
Apr 08, 2025
9.59
9.84
9.11
9.19
9.19
+1.66%
1,051,434
1.24
Apr 07, 2025
8.65
9.35
8.53
9.04
9.04
+2.03%
1,507,279
1.80
Apr 04, 2025
9.55
9.58
8.53
8.86
8.86
-10.32%
1,446,042
1.75
Apr 03, 2025
9.86
10.22
9.66
9.88
9.88
-4.91%
1,025,617
1.26
Apr 02, 2025
11.05
11.08
10.29
10.39
10.39
-5.97%
1,148,179
1.41
Apr 01, 2025
11.12
11.54
10.87
11.05
11.05
-0.63%
844,962
1.05
Mar 31, 2025
10.77
11.22
10.34
11.12
11.12
+2.96%
1,173,899
1.47
Mar 28, 2025
12.59
12.73
10.37
10.80
10.80
-15.76%
3,242,779
4.28
Mar 27, 2025
12.74
12.94
12.30
12.82
12.82
+3.05%
752,627
1.01
Mar 26, 2025
13.01
13.11
12.40
12.44
12.44
-3.64%
644,606
0.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis