Hayasa Metals Inc (HAY)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -17.8571428571 | 0.14 | 0.16 | 0.1 | 216230 | 0.1253753 | CS |
| 4 | 0.015 | 15 | 0.1 | 0.16 | 0.075 | 188372 | 0.13037244 | CS |
| 12 | -0.025 | -17.8571428571 | 0.14 | 0.32 | 0.075 | 86741 | 0.13329291 | CS |
| 26 | -0.025 | -17.8571428571 | 0.14 | 0.32 | 0.075 | 86741 | 0.13329291 | CS |
| 52 | -0.025 | -17.8571428571 | 0.14 | 0.32 | 0.075 | 86741 | 0.13329291 | CS |
| 156 | -0.025 | -17.8571428571 | 0.14 | 0.32 | 0.075 | 86741 | 0.13329291 | CS |
| 260 | -0.025 | -17.8571428571 | 0.14 | 0.32 | 0.075 | 86741 | 0.13329291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 0.115 | 0.005 | 4.55 | 0.11 | 0.12 | 0.11 | 248500 |
| 1737067200 | 0.11 | 0.005 | 4.76 | 0.1 | 0.11 | 0.1 | 98000 |
| 1736980800 | 0.105 | -0.015 | -12.50 | 0.12 | 0.12 | 0.1 | 225000 |
| 1736894400 | 0.12 | -0.01 | -7.69 | 0.115 | 0.12 | 0.1 | 231500 |
| 1736808000 | 0.13 | -0.025 | -16.13 | 0.16 | 0.16 | 0.13 | 330651 |
| 1736548800 | 0.155 | 0.015 | 10.71 | 0.14 | 0.155 | 0.14 | 196000 |
| 1736462400 | 0.14 | -0.01 | -6.67 | 0.15 | 0.15 | 0.135 | 235000 |
| 1736376000 | 0.15 | 0.045 | 42.86 | 0.105 | 0.155 | 0.105 | 1174717 |
| 1736289600 | 0.105 | 0.02 | 23.53 | 0.09 | 0.115 | 0.09 | 561950 |
| 1736203200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1735944000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 4009 |
| 1735857600 | 0.085 | 0.01 | 13.33 | 0.095 | 0.095 | 0.085 | 11000 |
| 1735684800 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 1000 |
| 1735598400 | 0.08 | -0.02 | -20.00 | 0.085 | 0.085 | 0.08 | 43000 |
| 1735339200 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 0 |
| 1735069200 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 1500 |
| 1734993600 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 89000 |
| 1734734400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734648000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 100 |
| 1734561600 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 15000 |
| 1734475200 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 500 |
| 1734388800 | 0.1 | 0 | 0.00 | 0.09 | 0.1 | 0.09 | 9000 |
| 1734129600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 5000 |
| 1734043200 | 0.1 | 0.005 | 5.26 | 0.095 | 0.1 | 0.095 | 38993 |
| 1733956800 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 1300 |
| 1733870400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 1000 |
| 1733784000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733524800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733438400 | 0.1 | -0.015 | -13.04 | 0.11 | 0.11 | 0.1 | 42750 |
| 1733352000 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 6000 |
| 1733265600 | 0.115 | 0.005 | 4.55 | 0.115 | 0.115 | 0.115 | 1110 |
| 1733179200 | 0.11 | 0.01 | 10.00 | 0.1 | 0.11 | 0.1 | 82003 |
| 1732920000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1732833600 | 0.1 | -0.015 | -13.04 | 0.1 | 0.1 | 0.1 | 29500 |
| 1732747200 | 0.115 | 0 | 0.00 | 0.09 | 0.115 | 0.09 | 34000 |
| 1732660800 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1732574400 | 0.115 | -0.01 | -8.00 | 0.12 | 0.125 | 0.1 | 107200 |
| 1732315200 | 0.125 | 0 | 0.00 | 0.135 | 0.135 | 0.125 | 25000 |
| 1732228800 | 0.125 | -0.03 | -19.35 | 0.15 | 0.15 | 0.125 | 270500 |
| 1732142400 | 0.155 | -0.01 | -6.06 | 0.16 | 0.16 | 0.155 | 73500 |
| 1732056000 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1731969600 | 0.165 | 0.005 | 3.13 | 0.165 | 0.165 | 0.165 | 2904 |
| 1731710400 | 0.16 | -0.005 | -3.03 | 0.16 | 0.16 | 0.16 | 1000 |
| 1731624000 | 0.165 | -0.035 | -17.50 | 0.17 | 0.2 | 0.16 | 18000 |
| 1731537600 | 0.2 | -0.03 | -13.04 | 0.18 | 0.2 | 0.18 | 20600 |
| 1731451200 | 0.23 | 0 | 0.00 | 0.28 | 0.32 | 0.23 | 4500 |
| 1731364800 | 0.23 | 0.06 | 35.29 | 0.17 | 0.23 | 0.145 | 161000 |
| 1731105600 | 0.17 | 0.015 | 9.68 | 0.145 | 0.17 | 0.145 | 5500 |
| 1731019200 | 0.155 | 0.015 | 10.71 | 0.155 | 0.155 | 0.155 | 48000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
