Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Aya Gold & Silver Inc. (AYA.TO)

Compare
12.07
-0.11
(-0.90%)
At close: March 14 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202512.3912.4811.8512.0712.07504,800
Mar 13, 202511.8512.4111.7812.1812.18904,700
Mar 12, 202511.7211.9011.5011.7311.73785,900
Mar 11, 202510.6811.9810.4511.7211.721,619,800
Mar 10, 202511.1311.2210.1210.1310.13936,000
Mar 7, 202511.5511.8311.1111.2311.23756,900
Mar 6, 202511.8312.0511.5611.6111.61834,300
Mar 5, 202511.6912.2411.6912.0712.07722,600
Mar 4, 202511.7512.0811.4611.6911.69766,600
Mar 3, 202511.8312.1211.6311.7211.72952,700
Feb 28, 202511.6211.8511.2011.4811.481,066,500
Feb 27, 202512.6112.6811.7711.7711.77962,200
Feb 26, 202512.0012.8011.8712.7012.70619,400
Feb 25, 202512.3012.4411.6711.8711.87580,300
Feb 24, 202512.2012.3111.6312.2912.29719,600
Feb 21, 202512.4912.4912.0112.1412.141,872,900
Feb 20, 202512.0412.8012.0412.5612.56880,700
Feb 19, 202511.9012.0111.5811.9911.99650,100
Feb 18, 202512.0012.0011.6811.7711.77606,800
Feb 14, 202512.3412.6511.5511.7011.70984,500
Feb 13, 202512.1612.3711.9512.0912.09664,300
Feb 12, 202511.7012.4711.6512.1612.16889,500
Feb 11, 202511.9311.9511.4011.7111.711,166,000
Feb 10, 202512.5412.8511.8111.8911.89694,000
Feb 7, 202512.2012.4011.9812.1612.16611,100
Feb 6, 202512.0712.1211.5812.1112.11741,700
Feb 5, 202512.3112.8812.0412.0712.071,052,600
Feb 4, 202511.8912.6211.7412.2612.26811,500
Feb 3, 202511.5012.1911.4011.7411.74658,000
Jan 31, 202511.8912.0011.6211.6811.68352,200
Jan 30, 202511.5812.1811.5811.7711.77690,500
Jan 29, 202511.3211.5010.9311.3011.30535,000
Jan 28, 202511.1011.3910.8311.3611.36625,600
Jan 27, 202511.3911.4910.8910.9910.99552,500
Jan 24, 202511.7612.0111.4811.6211.62491,500
Jan 23, 202511.2511.4211.0711.3911.39705,000
Jan 22, 202511.3411.5911.0111.4311.43572,800
Jan 21, 202512.3012.3311.3411.3411.34817,300
Jan 20, 202512.0612.2311.9012.0812.08196,400
Jan 17, 202511.9012.2411.7712.1012.10606,400
Jan 16, 202512.1212.4011.9112.0012.00765,000
Jan 15, 202511.8412.1511.6212.0512.05692,300
Jan 14, 202511.3211.8411.3211.6511.65899,800
Jan 13, 202511.5511.6711.2011.2111.21681,900
Jan 10, 202511.7512.0911.5911.9511.951,028,000
Jan 9, 202511.2011.6211.2011.6211.62397,300
Jan 8, 202510.9911.4010.9711.1911.19758,700
Jan 7, 202510.9811.2510.8311.0011.00797,800
Jan 6, 202511.1911.2510.6310.6810.68668,800
Jan 3, 202511.3511.4211.1311.1611.16483,000
Jan 2, 202510.9411.4510.9411.2311.23846,900
Dec 31, 202410.6710.9910.6110.7410.74411,000
Dec 30, 202410.8810.9510.5210.6410.64811,000
Dec 27, 202411.1011.1110.6610.8910.89565,400
Dec 24, 202411.0911.1810.9811.0911.09223,700
Dec 23, 202410.8911.2610.8011.1111.11804,700
Dec 20, 202411.0011.4710.7110.8410.841,769,300
Dec 19, 202411.5011.7711.1511.2611.26725,000
Dec 18, 202412.3112.5211.7411.7511.75663,500
Dec 17, 202412.1912.3911.9312.3412.34681,800
Dec 16, 202412.6012.6012.2112.3212.32466,000
Dec 13, 202412.8212.8712.3812.5512.55465,500
Dec 12, 202413.0013.1912.6912.9912.99499,100
Dec 11, 202412.9313.5712.8613.3613.36903,400
Dec 10, 202413.4413.4912.7812.8012.80830,300
Dec 9, 202413.9514.4913.3113.3213.32943,300
Dec 6, 202413.2413.6413.1513.5513.55695,900
Dec 5, 202413.1713.5312.9613.4013.40857,400
Dec 4, 202413.3613.4813.0513.2213.22705,100
Dec 3, 202413.2913.6813.0813.2413.24764,500
Dec 2, 202413.1413.2412.9313.1413.14677,600
Nov 29, 202413.1013.3913.0013.1813.18385,000
Nov 28, 202413.5513.5512.9813.0313.03395,700
Nov 27, 202413.4414.0513.4413.5813.58835,800
Nov 26, 202413.0513.5712.9313.2913.291,446,700
Nov 25, 202413.1913.3012.8413.1013.101,045,200
Nov 22, 202413.0913.7612.9813.4113.411,720,700
Nov 21, 202413.3513.4012.6912.7612.761,266,800
Nov 20, 202413.8413.9013.0113.2713.27921,100
Nov 19, 202413.8513.9113.0613.8013.801,234,000
Nov 18, 202413.2713.5612.8813.1613.16904,600
Nov 15, 202412.6513.5312.5412.7212.721,942,600
Nov 14, 202414.2014.4711.5311.8011.802,549,000
Nov 13, 202415.5015.8714.6914.7514.75579,900
Nov 12, 202415.3015.5215.1215.3215.32436,700
Nov 11, 202416.5616.8815.4815.4915.491,198,600
Nov 8, 202417.3717.4416.7917.1117.11349,600
Nov 7, 202417.5517.7717.0617.6017.60451,200
Nov 6, 202416.8617.4316.3217.0217.02605,700
Nov 5, 202417.6017.9217.1517.4017.40323,200
Nov 4, 202417.7918.1617.4617.6317.63343,800
Nov 1, 202418.0418.1217.7617.8017.80291,400
Oct 31, 202417.5017.8917.2117.8917.89782,500
Oct 30, 202418.0518.0517.0417.8417.84646,000
Oct 29, 202418.2018.4218.0318.1618.16388,900
Oct 28, 202418.4718.5117.9218.0418.04605,100
Oct 25, 202418.3518.7818.1218.2818.28340,100
Oct 24, 202418.7218.7518.1018.6318.63486,600
Oct 23, 202418.7618.9618.3018.5018.50430,200
Oct 22, 202419.1019.5618.9519.2319.23569,800
Oct 21, 202419.0019.5418.6818.8818.88609,700
Oct 18, 202419.0019.1518.5518.8718.87809,900
Oct 17, 202418.5119.0018.4918.5518.55625,900
Oct 16, 202418.7519.2318.5318.6218.62407,800
Oct 15, 202418.4118.9418.1618.7818.78508,800
Oct 11, 202418.5918.8118.2818.4018.40529,700
Oct 10, 202417.4618.5217.3018.3518.35694,700
Oct 9, 202417.4317.4317.0017.3817.38284,600
Oct 8, 202417.3217.5316.9817.4417.44441,300
Oct 7, 202418.0718.0717.1617.3817.38396,500
Oct 4, 202417.9318.6517.9018.0618.06811,700
Oct 3, 202417.3617.9717.3617.8617.86240,000
Oct 2, 202417.9418.2417.4317.5817.58254,200
Oct 1, 202417.6018.0717.4117.9517.95675,100
Sep 30, 202417.6717.9917.1717.6017.60622,500
Sep 27, 202418.7718.9918.0918.2818.28649,000
Sep 26, 202418.8719.1518.7119.1019.10954,400
Sep 25, 202417.3018.7817.2918.5218.521,250,800
Sep 24, 202415.9017.4815.8917.4017.40647,300
Sep 23, 202415.8016.2015.7815.9615.96870,900
Sep 20, 202415.6016.0415.5715.9515.95779,100
Sep 19, 202415.0415.5115.0415.4315.43352,200
Sep 18, 202415.7515.9214.9415.0415.04505,400
Sep 17, 202416.2416.6015.6515.7515.75493,400
Sep 16, 202416.1816.4015.9716.3216.32770,800
Sep 13, 202415.7516.2615.4816.2616.26774,000
Sep 12, 202414.2715.6014.2515.5415.54871,500
Sep 11, 202413.4414.1613.4014.1314.13404,100
Sep 10, 202413.1113.5512.9513.5213.52474,600
Sep 9, 202413.1213.2812.9513.0013.00363,800
Sep 6, 202413.5013.6113.1013.1213.12780,200
Sep 5, 202414.0014.0013.6413.6413.64887,300
Sep 4, 202413.7514.0013.5613.7113.71310,700
Sep 3, 202414.7414.7413.6813.8313.83387,200
Aug 30, 202415.0115.0114.6514.9714.97500,400
Aug 29, 202415.0015.1414.7014.9414.94395,200
Aug 28, 202415.3415.4014.8014.9214.92392,100
Aug 27, 202415.4915.7915.1315.6315.63215,400
Aug 26, 202415.9515.9915.5115.7315.73172,600
Aug 23, 202415.9616.1015.5015.8515.85546,700
Aug 22, 202415.9816.1215.8016.0516.05383,600
Aug 21, 202415.8016.1715.6916.0916.09584,100
Aug 20, 202415.7515.8815.3115.7315.73322,200
Aug 19, 202415.1515.5114.6715.4915.49366,800
Aug 16, 202414.9715.3414.8515.1615.16457,500
Aug 15, 202414.9215.0714.7414.8114.81271,700
Aug 14, 202414.6614.8514.2514.8114.81384,900
Aug 13, 202413.5314.2013.5314.1414.14219,300
Aug 12, 202413.4014.0013.4013.7413.74251,000
Aug 9, 202413.1513.4512.8513.3013.30264,100
Aug 8, 202413.1713.3812.8513.1413.14222,500
Aug 7, 202413.6213.7512.8113.0013.00275,500
Aug 6, 202413.9314.1013.2713.3213.32913,500
Aug 2, 202415.2315.4314.2014.2714.27349,300
Aug 1, 202415.5415.6914.8215.1415.14302,500
Jul 31, 202415.3215.9215.3215.5815.58406,400
Jul 30, 202415.0015.3014.9915.1815.18294,100
Jul 29, 202414.8415.0814.5014.9614.96135,100
Jul 26, 202414.5214.9514.4614.8514.85240,000
Jul 25, 202414.3314.5314.1014.3714.37267,000
Jul 24, 202415.2515.5614.7014.7714.77177,900
Jul 23, 202415.3115.3814.9615.0915.09179,400
Jul 22, 202414.6115.1514.5615.1215.12401,400
Jul 19, 202414.3314.6114.1214.4814.48274,100
Jul 18, 202415.1515.1514.5714.6914.69463,000
Jul 17, 202415.9615.9614.9215.0715.07337,100
Jul 16, 202416.1016.2615.8515.9615.96368,100
Jul 15, 202415.8516.1915.7016.0316.03317,100
Jul 12, 202415.8016.0615.6915.9015.90261,900
Jul 11, 202415.6115.9215.2315.9015.90434,400
Jul 10, 202414.1515.0814.1515.0615.06395,600
Jul 9, 202414.5614.6313.9014.0714.07351,800
Jul 8, 202414.3514.6414.1014.6114.61229,600
Jul 5, 202414.3914.5213.9714.3614.36334,400
Jul 4, 202414.2414.2814.0014.2014.2056,700
Jul 3, 202413.8714.3213.6814.0614.06213,700
Jul 2, 202413.6113.7413.2013.4813.48234,000
Jun 28, 202413.8214.0013.4613.5813.58183,600
Jun 27, 202413.5213.7113.4613.5513.55127,800
Jun 26, 202412.8013.4412.7513.3613.36159,200
Jun 25, 202413.0413.0712.8212.8912.89216,500
Jun 24, 202413.3613.4013.0113.0313.03209,400
Jun 21, 202413.9513.9513.1113.2813.282,784,800
Jun 20, 202414.0014.2213.8214.0014.00338,400
Jun 19, 202413.7513.9313.7513.9013.9073,100
Jun 18, 202413.6813.9513.5613.8513.85202,900
Jun 17, 202413.7313.7713.3413.6413.64282,700
Jun 14, 202413.3613.6913.3613.6813.68477,700
Jun 13, 202413.8614.0313.4213.4413.44258,100
Jun 12, 202414.1614.2813.9014.0314.03193,600
Jun 11, 202414.0014.1813.8414.0114.01184,600
Jun 10, 202413.9514.2213.7114.2014.20391,300
Jun 7, 202414.6814.6813.9413.9813.98517,000
Jun 6, 202414.6015.0814.5015.0515.05274,900
Jun 5, 202414.2314.5714.1214.4714.47278,800
Jun 4, 202414.5514.5614.0714.1414.14343,500
Jun 3, 202414.9714.9714.6414.8714.87259,400
May 31, 202415.1415.3414.7615.0115.01603,700
May 30, 202414.8715.2314.7615.0115.01270,600
May 29, 202415.0115.2914.8715.0715.07373,800
May 28, 202415.4915.6515.0815.3215.32294,600
May 27, 202414.6515.1914.6515.1515.15184,000
May 24, 202414.2614.5314.2414.3614.36147,400
May 23, 202414.2614.6114.0314.0514.05392,200
May 22, 202415.2515.3114.2614.3814.38516,400
May 21, 202415.8415.9415.3815.4615.46443,400
May 17, 202414.8015.7014.7815.4815.48810,200
May 16, 202413.9514.9413.8614.6014.60678,100
May 15, 202413.9514.5413.7213.9513.95593,200
May 14, 202414.6314.6314.0814.4214.42244,300
May 13, 202414.7914.8114.1614.3714.37236,600
May 10, 202414.7514.9714.5414.8514.85227,600
May 9, 202414.1514.7914.0614.7514.75254,200
May 8, 202414.1014.4013.9213.9413.94155,200
May 7, 202414.1514.3213.9014.3214.32199,300
May 6, 202414.0014.2713.8514.1014.10215,000
May 3, 202413.4313.8113.2513.7813.78252,800
May 2, 202413.1413.5813.1313.4013.40124,700
May 1, 202413.6613.8413.2713.4313.43279,800
Apr 30, 202413.4913.6613.2013.2413.24405,000
Apr 29, 202414.0014.0013.5413.8413.84252,600
Apr 26, 202414.1214.1213.8313.9513.95168,600
Apr 25, 202413.8814.0713.5213.9813.98244,700
Apr 24, 202413.9714.0113.7613.7613.76193,900
Apr 23, 202413.4414.0413.2513.8313.83271,700
Apr 22, 202413.8914.3213.3813.4313.43583,600
Apr 19, 202413.9014.8113.9014.8014.80589,900
Apr 18, 202413.6114.2013.3614.0814.08596,500
Apr 17, 202413.2513.8113.0413.2713.27599,500
Apr 16, 202412.5613.3312.0013.2813.28766,600
Apr 15, 202413.1713.1712.3312.5812.58385,700
Apr 12, 202413.3014.0112.6812.7112.71558,000
Apr 11, 202412.8212.9412.5812.9212.92223,300
Apr 10, 202412.1512.6911.9312.5812.58294,800
Apr 9, 202413.1313.2712.3412.3612.36331,300
Apr 8, 202413.0813.2512.6212.7912.79319,200
Apr 5, 202412.3113.1712.2513.0513.05345,000
Apr 4, 202412.0912.6011.9012.3212.32331,400
Apr 3, 202411.7012.1111.5712.1012.10532,100
Apr 2, 202411.0711.6710.9411.5711.57478,600
Apr 1, 202411.8111.9810.8610.9710.97585,900
Mar 28, 202411.9512.1310.3911.6611.661,175,300
Mar 27, 202412.2112.5312.2012.4712.47202,300
Mar 26, 202412.2612.3912.1012.1312.13296,300
Mar 25, 202412.3312.4011.9612.1012.10275,400
Mar 22, 202412.2312.3812.1112.2912.29271,500
Mar 21, 202412.4212.4511.9612.2112.21519,600
Mar 20, 202411.2612.4611.2612.4112.41829,300
Mar 19, 202411.9011.9011.3811.4711.47285,700
Mar 18, 202411.1311.9511.1311.9011.90394,600
Mar 15, 202411.1111.6910.9711.5011.501,436,000
Mar 14, 202410.9911.0610.8611.0511.05208,000

Related Tickers

EDR.TO Endeavour Silver Corp.
6.76
-0.59%
 
AG.TO First Majestic Silver Corp.
9.57
-0.83%
 
MAG.TO MAG Silver Corp.
23.11
-0.52%
 
DSV.TO Discovery Silver Corp.
2.0600
0.00%
 
SVM.TO Silvercorp Metals Inc.
5.88
+0.68%
 
GSVR.V Guanajuato Silver Company Ltd.
0.1950
0.00%
 
KTN.V Kootenay Silver Inc.
1.0300
-2.83%
 
MAG MAG Silver Corp.
16.07
0.00%
 
DV.V Dolly Varden Silver Corporation
1.1500
+3.60%
 
SVRS.V Silver Storm Mining Ltd.
0.1500
0.00%