Aya Gold and Silver Inc (QX) (AYASF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.424242424242 | 8.25 | 8.37 | 7.43 | 54786 | 7.61222299 | CS |
| 4 | -0.773216 | -8.53607376993 | 9.058216 | 9.1 | 7.32 | 137306 | 7.78161784 | CS |
| 12 | -5.155 | -38.3556547619 | 13.44 | 14.15 | 7.32 | 108505 | 9.32092017 | CS |
| 26 | -1.945 | -19.0127077224 | 10.23 | 14.18 | 7.32 | 82521 | 10.22961259 | CS |
| 52 | 0.745 | 9.88063660477 | 7.54 | 14.18 | 6.87 | 69597 | 9.80894885 | CS |
| 156 | 1.005 | 13.8049450549 | 7.28 | 14.18 | 3.86 | 42168 | 8.46181841 | CS |
| 260 | 1.005 | 13.8049450549 | 7.28 | 14.18 | 3.86 | 42168 | 8.46181841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 8.285 | 0.51 | 6.57 | 8 | 8.3699999 | 7.78 | 179062 |
| 1736461740 | 7.774 | 0 | 0.00 | 7.774 | 7.774 | 7.774 | 0 |
| 1736375340 | 7.774 | 0.11 | 1.49 | 7.8115 | 7.91 | 7.65 | 32617 |
| 1736288940 | 7.66 | 0.23 | 3.10 | 7.621 | 7.82 | 7.58 | 63165 |
| 1736202360 | 7.43 | -0.29 | -3.76 | 7.865 | 7.865 | 7.43 | 74449 |
| 1735942980 | 7.72 | -0.07 | -0.90 | 8.25 | 8.25 | 7.72 | 48914 |
| 1735856700 | 7.79 | 0.32 | 4.35 | 7.595 | 7.92 | 7.475 | 91561 |
| 1735683960 | 7.4655 | 0.05 | 0.61 | 7.56 | 7.56 | 7.38 | 63736 |
| 1735597740 | 7.42 | -0.11 | -1.46 | 7.5 | 8 | 7.32 | 85974 |
| 1735338000 | 7.53 | -0.14 | -1.83 | 7.67 | 7.67 | 7.4 | 626586 |
| 1735252020 | 7.67 | -0.04 | -0.56 | 7.64 | 7.93 | 7.63 | 31805 |
| 1735078200 | 7.713 | -0.04 | -0.48 | 7.72 | 7.75 | 7.63 | 54273 |
| 1734992400 | 7.75 | 0.22 | 2.92 | 7.5 | 7.81 | 7.5 | 294104 |
| 1734733200 | 7.53 | -0.29 | -3.71 | 7.55 | 7.9799 | 7.4544 | 185497 |
| 1734646800 | 7.8205 | -0.32 | -3.98 | 8.01 | 8.15 | 7.7588 | 258482 |
| 1734560940 | 8.145 | -0.48 | -5.60 | 8.76 | 8.76 | 8.129 | 151005 |
| 1734474360 | 8.6285 | -0.01 | -0.06 | 8.7114999 | 8.7114999 | 8.385 | 59962 |
| 1734388140 | 8.6335 | -0.18 | -2.00 | 8.8341999 | 8.8341999 | 8.57 | 143301 |
| 1734128940 | 8.81 | -0.33 | -3.61 | 9.058216 | 9.1 | 8.7 | 68769 |
| 1734042480 | 9.14 | -0.32 | -3.38 | 9.19 | 9.19 | 8.96 | 54761 |
| 1733955900 | 9.46 | 0.42 | 4.65 | 9.01 | 9.57 | 9.01 | 145185 |
| 1733869200 | 9.0399999 | -0.38 | -4.03 | 9.42 | 9.5 | 9.03 | 128192 |
| 1733782800 | 9.42 | -0.18 | -1.88 | 9.96 | 10.23 | 9.41 | 78864 |
| 1733523600 | 9.6 | 0.04 | 0.42 | 9.55 | 9.615 | 9.3566 | 97666 |
| 1733437500 | 9.56 | 0.21 | 2.19 | 9.31 | 9.605 | 9.31 | 43782 |
| 1733350980 | 9.355 | -0.06 | -0.62 | 9.41 | 9.5725 | 9.31 | 37529 |
| 1733264700 | 9.413 | 0.05 | 0.57 | 9.5 | 9.7 | 9.33 | 93414 |
| 1733178180 | 9.36 | 0.07 | 0.75 | 9.26 | 9.39 | 9.2 | 101273 |
| 1732918200 | 9.2899999 | -0.4 | -4.08 | 9.7 | 9.7 | 9.275 | 91400 |
| 1732746540 | 9.685 | 0.27 | 2.81 | 9.8699999 | 9.945 | 9.68 | 92965 |
| 1732660140 | 9.42 | 0.05 | 0.57 | 9.06 | 9.64 | 9.06 | 164194 |
| 1732573560 | 9.367 | -0.23 | -2.43 | 9.74 | 9.74 | 9.1705 | 120717 |
| 1732314000 | 9.6 | 0.49 | 5.38 | 9.11 | 9.8065 | 9.11 | 108472 |
| 1732227900 | 9.11 | -0.4 | -4.16 | 9.5425 | 9.5425 | 9.0886 | 76172 |
| 1732141740 | 9.505 | -0.34 | -3.40 | 9.86 | 9.87252 | 9.2899999 | 109972 |
| 1732054800 | 9.84 | 0.51 | 5.47 | 9.4 | 9.923 | 9.343 | 151288 |
| 1731968640 | 9.33 | 0.3 | 3.32 | 9.1 | 9.65 | 9.1 | 139679 |
| 1731709260 | 9.03 | 0.78 | 9.45 | 8.9 | 9.584 | 8.6 | 236482 |
| 1731622800 | 8.25 | -2.26 | -21.50 | 10.29 | 10.32 | 8.2395 | 434104 |
| 1731536760 | 10.51 | -0.48 | -4.37 | 10.79 | 11.15 | 10.5 | 81118 |
| 1731450480 | 10.99 | -0.16 | -1.43 | 11 | 11.13 | 10.8 | 79923 |
| 1731363600 | 11.15 | -1.1 | -8.99 | 12.03 | 12.04 | 11.12 | 164048 |
| 1731104400 | 12.251 | -0.51 | -3.99 | 12.7 | 12.71 | 12.08 | 37294 |
| 1731018540 | 12.76 | 0.56 | 4.59 | 11.71 | 12.8 | 11.71 | 45228 |
| 1730931600 | 12.2 | -0.3 | -2.36 | 12.215 | 12.41 | 11.68 | 99637 |
| 1730845680 | 12.495 | -0.16 | -1.23 | 12.842 | 12.842 | 12.42 | 15689 |
| 1730759160 | 12.65 | -0.1 | -0.75 | 12.6 | 12.89 | 12.59 | 47852 |
| 1730496420 | 12.745 | -0.04 | -0.32 | 12.98 | 13.03 | 12.745 | 41573 |
| 1730409780 | 12.786 | -0.05 | -0.40 | 12.575 | 12.809 | 12.37 | 36397 |
| 1730323500 | 12.8375 | -0.21 | -1.63 | 12.8 | 12.84 | 12.25 | 111000 |
| 1730237280 | 13.05 | 0.04 | 0.31 | 12.9725 | 13.305 | 12.9725 | 70590 |
| 1730150880 | 13.01 | -0.14 | -1.06 | 13.05 | 13.32 | 12.95 | 53504 |
| 1729891500 | 13.15 | -0.35 | -2.59 | 13.286 | 13.51 | 13.1 | 20241 |
| 1729805160 | 13.5 | 0.13 | 0.97 | 13.4 | 13.5574 | 13.1 | 63140 |
| 1729718940 | 13.37 | -0.6 | -4.26 | 13.5 | 13.715 | 13.2505 | 33931 |
| 1729632300 | 13.965 | 0.32 | 2.38 | 13.95 | 14.15 | 13.745 | 73147 |
| 1729545600 | 13.64 | 0.01 | 0.08 | 13.99 | 14.06 | 13.53 | 87497 |
| 1729286400 | 13.6295 | 0.17 | 1.30 | 13.44 | 13.8 | 13.44 | 74153 |
| 1729200000 | 13.455 | -0.09 | -0.69 | 13.53 | 13.78 | 13.45 | 46498 |
| 1729113960 | 13.549 | 0.01 | 0.07 | 13.73 | 13.788477 | 13.5 | 50836 |
| 1729027680 | 13.54 | 0.26 | 1.96 | 13.3778 | 13.74 | 13.26 | 67487 |
| 1728941220 | 13.28 | -0.1 | -0.74 | 13.19 | 13.39 | 13.19 | 13624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
