Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Aya Gold & Silver Inc. (AYASF)

Compare
8.39
-0.06
(-0.71%)
At close: March 14 at 3:58:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20258.498.578.258.398.3998,200
Mar 13, 20258.208.588.198.448.44148,400
Mar 12, 20258.158.258.008.188.1879,700
Mar 11, 20257.048.257.048.138.13138,000
Mar 10, 20257.847.857.027.027.02167,300
Mar 7, 20258.058.207.737.827.82147,600
Mar 6, 20258.288.418.108.108.1090,300
Mar 5, 20258.278.478.068.428.42104,600
Mar 4, 20258.408.407.938.118.1194,100
Mar 3, 20258.658.658.038.088.0899,600
Feb 28, 20258.158.257.787.937.93136,300
Feb 27, 20258.909.008.168.168.16202,700
Feb 26, 20258.518.918.318.878.87104,900
Feb 25, 20259.009.008.198.308.30143,500
Feb 24, 20258.608.608.188.608.60123,800
Feb 21, 20258.738.748.448.528.52188,100
Feb 20, 20258.789.018.488.878.87118,500
Feb 19, 20258.248.408.188.338.3365,600
Feb 18, 20258.978.978.248.318.31124,000
Feb 14, 20258.708.848.178.248.24143,900
Feb 13, 20258.558.648.408.518.51114,100
Feb 12, 20258.198.738.198.498.49150,800
Feb 11, 20258.248.277.998.208.20110,100
Feb 10, 20258.488.968.268.318.3175,100
Feb 7, 20258.538.648.388.508.5054,400
Feb 6, 20258.368.468.128.448.4460,400
Feb 5, 20258.659.018.438.458.45130,400
Feb 4, 20258.288.798.278.568.5686,800
Feb 3, 20257.848.287.848.068.0681,700
Jan 31, 20258.018.278.018.038.0342,600
Jan 30, 20257.888.447.888.068.0691,500
Jan 29, 20257.817.957.587.847.84105,400
Jan 28, 20257.637.917.557.897.8975,500
Jan 27, 20258.058.057.587.637.63120,400
Jan 24, 20258.178.378.038.108.1075,600
Jan 23, 20257.827.937.717.927.9252,200
Jan 22, 20257.848.077.687.957.95165,300
Jan 21, 20258.408.557.927.927.92153,200
Jan 17, 20258.258.448.228.368.36133,200
Jan 16, 20258.448.608.288.288.28110,100
Jan 15, 20258.238.488.118.488.4873,400
Jan 14, 20257.858.257.858.078.0741,200
Jan 13, 20258.068.067.807.807.80133,500
Jan 10, 20258.008.377.788.298.29179,100
Jan 8, 20257.817.917.657.777.7732,600
Jan 7, 20257.627.827.587.667.6663,200
Jan 6, 20257.877.877.437.437.4374,400
Jan 3, 20258.258.257.727.727.7248,900
Jan 2, 20257.607.927.487.797.7991,600
Dec 31, 20247.567.567.387.477.4763,700
Dec 30, 20247.508.007.327.427.4286,000
Dec 27, 20247.677.677.407.537.53626,600
Dec 26, 20247.647.937.637.677.6731,800
Dec 24, 20247.727.757.637.717.7154,300
Dec 23, 20247.507.817.507.757.75294,100
Dec 20, 20247.557.987.457.537.53185,500
Dec 19, 20248.018.157.767.827.82258,500
Dec 18, 20248.768.768.138.158.15151,000
Dec 17, 20248.718.718.398.638.6360,000
Dec 16, 20248.838.838.578.638.63143,300
Dec 13, 20249.069.108.708.818.8168,800
Dec 12, 20249.199.198.969.149.1454,800
Dec 11, 20249.019.579.019.469.46145,200
Dec 10, 20249.429.509.039.049.04128,200
Dec 9, 20249.9610.239.419.429.4278,900
Dec 6, 20249.559.629.369.609.6097,700
Dec 5, 20249.319.619.319.569.5643,600
Dec 4, 20249.419.579.319.369.3637,500
Dec 3, 20249.509.709.339.419.4193,400
Dec 2, 20249.269.399.209.369.36101,300
Nov 29, 20249.709.709.289.299.2991,400
Nov 27, 20249.879.959.689.699.6993,000
Nov 26, 20249.069.649.069.429.42164,200
Nov 25, 20249.749.749.179.379.37120,700
Nov 22, 20249.119.819.119.609.60108,500
Nov 21, 20249.549.549.099.119.1176,200
Nov 20, 20249.869.869.299.519.51110,000
Nov 19, 20249.409.929.349.849.84151,300
Nov 18, 20249.109.659.109.339.33139,700
Nov 15, 20248.909.588.609.039.03236,500
Nov 14, 202410.2910.328.248.258.25434,100
Nov 13, 202410.7911.1510.5010.5110.5181,100
Nov 12, 202411.0011.1310.8010.9910.9979,900
Nov 11, 202412.0312.0411.1211.1511.15164,000
Nov 8, 202412.7012.7112.0812.2512.2537,300
Nov 7, 202411.7112.8011.7112.7612.7645,200
Nov 6, 202412.2212.4111.6812.2012.2099,600
Nov 5, 202412.8412.8412.4212.5012.5015,700
Nov 4, 202412.6012.8912.5912.6512.6547,900
Nov 1, 202412.9813.0312.7512.7512.7541,600
Oct 31, 202412.5812.8112.3712.7912.7936,400
Oct 30, 202412.8012.8412.2512.8412.84111,000
Oct 29, 202412.9713.3112.9713.0513.0570,600
Oct 28, 202413.0513.3212.9513.0113.0153,500
Oct 25, 202413.2913.5113.1013.1513.1520,200
Oct 24, 202413.4013.5613.1013.5013.5063,100
Oct 23, 202413.5013.7213.2513.3713.3733,900
Oct 22, 202413.9514.1513.7513.9713.9773,100
Oct 21, 202413.9914.0613.5313.6413.6487,500
Oct 18, 202413.4413.8013.4413.6313.6374,200
Oct 17, 202413.5313.7813.4513.4613.4646,500
Oct 16, 202413.7313.7913.5013.5513.5550,800
Oct 15, 202413.3813.7413.2613.5413.5467,500
Oct 14, 202413.1913.3913.1913.2813.2813,600
Oct 11, 202413.5313.6313.2913.3813.3853,200
Oct 10, 202412.7013.4512.6613.3313.3378,700
Oct 9, 202412.7012.7012.4412.6412.6444,800
Oct 8, 202412.9812.9812.4912.7612.7682,600
Oct 7, 202413.7813.7812.6012.7412.7473,300
Oct 4, 202413.2113.7113.2113.3813.3837,900
Oct 3, 202412.9613.2312.8913.2313.2325,700
Oct 2, 202413.1613.5112.8912.9512.9530,300
Oct 1, 202413.1013.3212.9513.2213.2229,400
Sep 30, 202413.5013.5012.7612.9912.99143,900
Sep 27, 202414.0014.0513.4013.4913.4982,500
Sep 26, 202413.9714.1813.9314.1814.1838,900
Sep 25, 202413.2813.9112.9213.7413.74164,400
Sep 24, 202411.9813.0011.8012.9812.9888,600
Sep 23, 202411.7911.9611.6711.8111.8147,400
Sep 20, 202411.9711.9711.5211.7411.7487,500
Sep 19, 202412.2512.2511.2111.3711.3745,800
Sep 18, 202411.5311.7411.0211.0711.0787,000
Sep 17, 202411.8812.1811.5311.5511.5534,800
Sep 16, 202411.9012.0511.7612.0312.0354,100
Sep 13, 202411.5011.9611.5011.9611.9664,500
Sep 12, 202410.4511.4810.3811.4711.4745,000
Sep 11, 20249.9710.399.9610.3510.3560,000
Sep 10, 20249.609.959.559.959.9564,000
Sep 9, 20249.679.769.569.569.5698,900
Sep 6, 202410.0310.039.669.759.7546,000
Sep 5, 202410.1910.3510.1610.2210.2219,700
Sep 4, 202410.0010.3510.0010.1710.1725,100
Sep 3, 202410.9611.2110.1410.2510.2554,400
Aug 30, 202410.9011.3410.8611.1211.1247,300
Aug 29, 202411.7111.7110.9111.0511.0544,900
Aug 28, 202411.4411.4411.0011.0711.0750,100
Aug 27, 202411.5711.6311.2511.6211.6231,200
Aug 26, 202411.8411.8411.4911.6611.6646,000
Aug 23, 202411.8112.0211.4911.6811.6867,500
Aug 22, 202411.9811.9811.6011.7811.7851,500
Aug 21, 202411.5911.9511.5511.8411.84134,400
Aug 20, 202411.6211.6511.2811.5311.5337,700
Aug 19, 202410.9011.3510.7711.3411.3445,500
Aug 16, 202410.0111.1410.0111.1011.1080,200
Aug 15, 202410.9310.9710.7610.7610.7631,500
Aug 14, 202410.5610.8510.4110.7810.7840,200
Aug 13, 20249.9410.369.9410.3110.3187,400
Aug 12, 20249.6710.149.679.989.9869,600
Aug 9, 20249.819.819.349.679.6737,700
Aug 8, 20249.669.729.489.599.5947,100
Aug 7, 20249.609.879.349.479.4778,700
Aug 6, 20249.9010.069.669.679.6786,600
Aug 5, 20249.5010.109.509.929.9254,300
Aug 2, 202411.0011.0010.2310.3010.3074,000
Aug 1, 202411.5011.5010.7110.9310.9363,500
Jul 31, 202411.0911.5311.0911.2711.2771,600
Jul 30, 202410.8211.0510.8210.9810.9864,400
Jul 29, 202410.7310.8810.5110.7810.7854,600
Jul 26, 202410.6510.8010.4710.7410.7475,000
Jul 25, 202410.5010.7210.2110.4010.40128,100
Jul 24, 202411.0911.2010.6510.6510.6534,800
Jul 23, 202411.9411.9410.8910.9610.9642,600
Jul 22, 202412.0912.0910.5011.0011.00103,100
Jul 19, 202410.4010.6110.3010.5110.5155,500
Jul 18, 202411.0011.0010.6210.6810.6883,700
Jul 17, 202411.6611.6610.9111.0311.03138,400
Jul 16, 202411.7111.8911.6011.7111.7155,400
Jul 15, 202411.6011.8311.5111.7411.7446,100
Jul 12, 202411.7011.7611.5511.6611.6664,200
Jul 11, 202411.1011.6611.1011.6511.6553,300
Jul 10, 202410.2311.0510.2311.0511.05107,300
Jul 9, 202410.6710.7010.2010.3510.3575,700
Jul 8, 202410.6010.7110.3610.7110.7126,400
Jul 5, 202410.5010.6510.3110.5710.5730,900
Jul 3, 202410.0510.5010.0510.4210.4213,900
Jul 2, 202410.2010.209.649.699.6923,300
Jul 1, 202410.0010.209.9210.0510.0566,500
Jun 28, 202410.0010.159.859.879.8712,400
Jun 27, 20249.6710.009.679.919.9128,100
Jun 26, 20249.509.809.509.749.7432,900
Jun 25, 20249.549.559.409.449.4457,300
Jun 24, 202410.2710.279.549.579.5740,700
Jun 21, 202410.1910.199.599.729.72270,700
Jun 20, 202410.7510.7510.1010.2110.2154,600
Jun 18, 202410.0010.189.8910.1810.1851,500
Jun 17, 202410.1010.109.719.939.9364,000
Jun 14, 20249.939.989.789.989.9872,200
Jun 13, 202410.1510.219.829.829.8245,700
Jun 12, 202410.3310.4110.1610.2110.2130,800
Jun 11, 202410.2110.3110.0710.1610.1617,200
Jun 10, 202410.0010.319.9510.3110.3182,500
Jun 7, 202410.5010.6110.1410.1510.1566,700
Jun 6, 202410.5911.0110.5810.9710.9765,100
Jun 5, 202410.4510.6510.3010.5710.5725,500
Jun 4, 202410.9610.9610.3010.3610.3675,400
Jun 3, 202410.7610.9010.7610.8610.8659,700
May 31, 202411.1811.1810.8310.9610.9651,000
May 30, 202410.9511.1210.7910.9310.9358,200
May 29, 202411.0011.0610.9110.9910.9930,200
May 28, 202410.7911.5010.7911.2211.2294,800
May 24, 202410.4610.5410.4410.4910.4945,700
May 23, 202410.2210.6210.2210.3010.3055,700
May 22, 202411.2011.2010.4310.4910.4968,400
May 21, 202411.6911.9911.2811.3011.3029,300
May 20, 202411.8611.8611.3811.5611.5626,200
May 17, 202411.0011.5210.8611.3711.3771,000
May 16, 202410.2510.9810.1710.7310.7392,900
May 15, 202410.6310.6310.1010.2910.2987,100
May 14, 202410.7010.7010.3310.5510.5550,700
May 13, 202410.8110.8110.3910.5210.5239,500
May 10, 202410.8510.9510.6910.8810.8862,300
May 9, 202410.0010.8110.0010.7810.7846,300
May 8, 202410.3510.4910.1410.1510.1535,800
May 7, 202410.2210.4210.1710.4210.4258,500
May 6, 202410.2410.4310.2010.3010.3049,100
May 3, 20249.7610.089.7610.0810.0838,000
May 2, 20249.659.919.659.809.8055,000
May 1, 20249.7810.009.679.789.7845,500
Apr 30, 20249.809.859.609.659.6583,500
Apr 29, 202410.2110.219.9210.1110.1177,700
Apr 26, 202410.2910.2910.1410.2210.2250,900
Apr 25, 202410.0410.269.9010.2010.2057,600
Apr 24, 202410.1310.2510.0710.0810.0875,500
Apr 23, 20249.6410.269.6410.1310.1356,600
Apr 22, 202410.6210.649.789.809.80114,800
Apr 19, 202410.2010.7710.1210.7510.7557,200
Apr 18, 20249.8210.299.8110.2410.2465,200
Apr 17, 20249.6010.009.509.669.6660,700
Apr 16, 20249.259.648.809.619.6183,500
Apr 15, 202410.0010.008.999.149.1482,400
Apr 12, 202410.2410.249.229.239.23103,400
Apr 11, 20249.009.819.009.429.4231,200
Apr 10, 20249.539.538.899.219.2144,700
Apr 9, 20249.749.759.119.119.1190,400
Apr 8, 20249.649.879.319.419.4187,400
Apr 5, 20249.389.689.029.649.6461,900
Apr 4, 20248.999.328.869.099.0961,400
Apr 3, 20248.998.998.578.948.9463,200
Apr 2, 20248.108.608.068.538.5341,200
Apr 1, 20248.909.138.008.088.08201,900
Mar 28, 20249.179.177.958.608.60113,400
Mar 27, 20248.989.198.989.199.1935,900
Mar 26, 20249.069.138.948.958.9550,300
Mar 25, 20249.139.148.838.898.8927,900
Mar 22, 20249.029.098.989.059.0522,100
Mar 21, 20249.229.228.859.039.0372,300
Mar 20, 20248.469.228.289.219.2194,500
Mar 19, 20248.828.828.418.488.4843,100
Mar 18, 20248.608.848.468.828.8250,300
Mar 15, 20248.258.638.258.498.49201,400

Related Tickers

DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
 
DSVSF Discovery Silver Corp.
1.4300
-0.69%
 
MAG MAG Silver Corp.
16.07
0.00%
 
ISVLF IMPACT Silver Corp.
0.1400
-1.75%
 
SVM Silvercorp Metals Inc.
4.0800
+0.49%
 
BADEF Hercules Metals Corp.
0.5250
+0.98%
 
GSVRF Guanajuato Silver Company Ltd.
0.1330
-4.45%
 
HLSCF HIGHLANDER SILVER CORP
1.1912
0.00%
 
EXNRF Excellon Resources Inc.
0.1000
+4.71%
 
APGOF Apollo Silver Corp.
0.1980
-1.00%