Aya Gold and Silver Inc (QX) (AYASF)
USOTC
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 | 0.892 | 12.0215633423 | 7.42 | 8.585 | 7.2 | 128121 | 7.9925996 | CS |
| 4 | 0.912 | 12.3243243243 | 7.4 | 8.585 | 6.19 | 195537 | 7.27150421 | CS |
| 12 | -0.583 | -6.55424395728 | 8.895 | 9.655 | 6 | 185522 | 7.64358559 | CS |
| 26 | -0.798 | -8.75960482986 | 9.11 | 10.23 | 6 | 147910 | 7.91137739 | CS |
| 52 | -2.888 | -25.7857142857 | 11.2 | 14.18 | 6 | 106535 | 8.91683694 | CS |
| 156 | 2.3665 | 39.8032125137 | 5.9455 | 14.18 | 3.86 | 57619 | 8.25475762 | CS |
| 260 | 1.032 | 14.1758241758 | 7.28 | 14.18 | 3.86 | 55599 | 8.24198351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747862760 | 8.47 | 0.5 | 6.27 | 8 | 8.585 | 8 | 266754 |
| 1747776180 | 7.97 | 0.39 | 5.15 | 7.58 | 7.97 | 7.55 | 136868 |
| 1747689900 | 7.58 | 0.21 | 2.85 | 7.5676 | 7.63 | 7.42 | 28458 |
| 1747430400 | 7.37 | -0.22 | -2.90 | 7.4 | 7.45 | 7.2 | 129823 |
| 1747344000 | 7.59 | 0.14 | 1.88 | 7.42 | 7.62 | 7.39 | 78703 |
| 1747257600 | 7.45 | -0.62 | -7.73 | 7.8982 | 8.01 | 7.45 | 349257 |
| 1747171560 | 8.074 | 0.9 | 12.61 | 7.52 | 8.42 | 7.3185 | 412953 |
| 1747084860 | 7.17 | 0 | 0.07 | 7.05 | 7.27 | 6.91 | 323089 |
| 1746825600 | 7.165 | -0.05 | -0.69 | 7.3 | 7.319 | 7.125 | 77283 |
| 1746739740 | 7.215 | 0.15 | 2.05 | 6.95 | 7.25 | 6.95 | 118087 |
| 1746653160 | 7.07 | -0.06 | -0.84 | 6.86 | 7.32 | 6.86 | 206164 |
| 1746566880 | 7.13 | 0.72 | 11.23 | 6.67 | 7.143 | 6.639 | 252902 |
| 1746480420 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.41 | 0 |
| 1746221220 | 6.41 | 0.15 | 2.31 | 6.45 | 6.558 | 6.19 | 134737 |
| 1746134940 | 6.265 | -0.62 | -8.94 | 6.79 | 6.8 | 6.265 | 152721 |
| 1746048480 | 6.88 | -0.07 | -1.01 | 6.94 | 6.95 | 6.76 | 148575 |
| 1745962020 | 6.95 | -0.16 | -2.28 | 7.025 | 7.201 | 6.945 | 290071 |
| 1745875680 | 7.112 | 0.01 | 0.17 | 7.104 | 7.245 | 6.9765 | 100235 |
| 1745616480 | 7.1 | 0.1 | 1.43 | 6.865 | 7.12 | 6.75 | 94054 |
| 1745529840 | 7 | -0.13 | -1.88 | 7.4 | 7.4 | 6.97 | 369812 |
| 1745443560 | 7.134 | -0.26 | -3.46 | 7.1004 | 7.3099 | 7.07 | 545303 |
| 1745357340 | 7.39 | -0.66 | -8.20 | 8.0317 | 8.1199999 | 7.39 | 273765 |
| 1745270400 | 8.05 | -0.02 | -0.25 | 8.25 | 8.2899999 | 7.86 | 257376 |
| 1744925340 | 8.07 | -0.28 | -3.40 | 8.3045 | 8.5 | 8.0425 | 135677 |
| 1744838940 | 8.3539999 | 0.18 | 2.25 | 8.505 | 8.64 | 8.205 | 261427 |
| 1744752360 | 8.1699 | -0.07 | -0.85 | 8.34 | 8.4 | 8 | 48730 |
| 1744666140 | 8.24 | 0.2 | 2.49 | 7.9 | 8.35 | 7.9 | 76716 |
| 1744406940 | 8.0399999 | 0.18 | 2.29 | 7.9699 | 8.39 | 7.725 | 303683 |
| 1744320120 | 7.86 | 0.46 | 6.22 | 7.44 | 7.92 | 7.3601 | 220013 |
| 1744234140 | 7.4 | 0.95 | 14.73 | 6.9799 | 7.5415 | 6.5075 | 211479 |
| 1744147740 | 6.45 | 0.15 | 2.43 | 6.5199999 | 6.96 | 6.4 | 111225 |
| 1744061220 | 6.297 | 0.07 | 1.17 | 6.11 | 6.58 | 6 | 145474 |
| 1743802020 | 6.224 | -0.8 | -11.41 | 7.05 | 7.1 | 6.01 | 233982 |
| 1743715440 | 7.0255 | -0.24 | -3.27 | 7 | 7.2599 | 6.9 | 243696 |
| 1743629040 | 7.263 | -0.43 | -5.65 | 7.7 | 7.72 | 7.1965 | 185934 |
| 1743542640 | 7.6978 | -0.02 | -0.29 | 7.72 | 8.05 | 7.586 | 88527 |
| 1743456180 | 7.72 | 0.17 | 2.20 | 7.49 | 7.8 | 7 | 314993 |
| 1743197340 | 7.554 | -1.39 | -15.54 | 8.8088 | 8.9 | 7.251162 | 794855 |
| 1743110880 | 8.944 | 0.23 | 2.69 | 8.9 | 9.0025 | 8.6 | 94270 |
| 1743024540 | 8.71 | -0.33 | -3.65 | 9.11 | 9.17 | 8.69 | 103150 |
| 1742938140 | 9.0399999 | 0.08 | 0.86 | 9.19 | 9.3085 | 9.0399999 | 68333 |
| 1742851200 | 8.9629999 | -0.02 | -0.19 | 9.01 | 9.15 | 8.82 | 69076 |
| 1742592540 | 8.98 | -0.27 | -2.92 | 8.9 | 9.2 | 8.9 | 37392 |
| 1742505960 | 9.25 | -0.03 | -0.32 | 9.085 | 9.44 | 8.95 | 66354 |
| 1742419200 | 9.28 | -0.24 | -2.52 | 9.655 | 9.655 | 9.26 | 185882 |
| 1742333400 | 9.52 | 0.84 | 9.74 | 8.8516 | 9.53 | 8.8 | 319271 |
| 1742246400 | 8.675 | 0.29 | 3.40 | 8.5 | 8.68 | 8.42 | 131480 |
| 1741987680 | 8.39 | -0.05 | -0.59 | 8.49 | 8.57 | 8.25 | 98238 |
| 1741901340 | 8.44 | 0.26 | 3.18 | 8.2 | 8.58 | 8.190933 | 148419 |
| 1741814940 | 8.1795 | 0.05 | 0.61 | 8.15 | 8.25 | 8 | 79699 |
| 1741728480 | 8.13 | 1.11 | 15.81 | 7.04 | 8.25 | 7.04 | 138038 |
| 1741641600 | 7.02 | -0.8 | -10.18 | 7.84 | 7.85 | 7.02 | 167340 |
| 1741386000 | 7.8155 | -0.28 | -3.51 | 8.05 | 8.2025 | 7.725 | 147606 |
| 1741300140 | 8.1 | -0.32 | -3.80 | 8.2775 | 8.411 | 8.1 | 90330 |
| 1741213440 | 8.42 | 0.31 | 3.83 | 8.27 | 8.47 | 8.06 | 104600 |
| 1741126800 | 8.1095 | 0.03 | 0.37 | 8.4 | 8.4 | 7.93 | 94115 |
| 1741040760 | 8.08 | 0.15 | 1.85 | 8.65 | 8.65 | 8.0345 | 99586 |
| 1740781260 | 7.933 | -0.23 | -2.78 | 8.15 | 8.25 | 7.78 | 136302 |
| 1740695340 | 8.16 | -0.71 | -8.00 | 8.895 | 9 | 8.1578 | 202716 |
| 1740608400 | 8.8699999 | 0.57 | 6.88 | 8.51 | 8.906 | 8.31 | 104931 |
| 1740522480 | 8.299 | -0.3 | -3.50 | 9 | 9 | 8.19 | 143518 |
| 1740435600 | 8.6 | 0.08 | 0.94 | 8.6 | 8.6 | 8.18 | 123820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
