Aya Gold & Silver Inc. AYA
TSX · Kanada · Enerji Dışı Mineraller
CAD 38,28-0,03 (-%0,08)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38,28 | -%0,08 | CAD 38,48 | CAD 39,04 | CAD 38,22 | 956,41K |
| 2026-09-30 | CAD 38,31 | -%0,52 | CAD 38,88 | CAD 39,19 | CAD 37,93 | 797,70K |
| 2026-09-29 | CAD 38,51 | +%2,28 | CAD 38,32 | CAD 38,76 | CAD 37,70 | 983,10K |
| 2026-09-28 | CAD 37,65 | -%6,67 | CAD 38,00 | CAD 39,01 | CAD 37,37 | 970,30K |
| 2026-09-25 | CAD 40,34 | +%1,95 | CAD 39,81 | CAD 40,85 | CAD 39,60 | 608,40K |
| 2026-09-24 | CAD 39,57 | -%0,38 | CAD 39,17 | CAD 40,05 | CAD 38,75 | 676,60K |
| 2026-09-23 | CAD 39,72 | -%6,94 | CAD 41,50 | CAD 41,50 | CAD 39,34 | 942,90K |
| 2026-09-22 | CAD 42,68 | +%6,06 | CAD 40,49 | CAD 43,12 | CAD 40,15 | 1,17M |
| 2026-09-21 | CAD 40,24 | -%0,07 | CAD 40,05 | CAD 40,60 | CAD 39,60 | 758,60K |
| 2026-09-18 | CAD 40,27 | -%0,10 | CAD 40,90 | CAD 41,12 | CAD 39,07 | 4,07M |
| 2026-09-17 | CAD 40,31 | +%7,75 | CAD 38,99 | CAD 40,41 | CAD 38,85 | 1,40M |
| 2026-09-16 | CAD 37,41 | +%0,75 | CAD 38,34 | CAD 39,05 | CAD 36,54 | 1,14M |
| 2026-09-15 | CAD 37,13 | -%0,77 | CAD 37,56 | CAD 37,85 | CAD 36,44 | 893,40K |
| 2026-09-14 | CAD 37,42 | -%3,46 | CAD 36,98 | CAD 37,54 | CAD 35,43 | 1,84M |
| 2026-09-11 | CAD 38,76 | -%1,42 | CAD 40,25 | CAD 41,59 | CAD 38,36 | 1,37M |
| 2026-09-10 | CAD 39,32 | -%4,72 | CAD 39,30 | CAD 40,33 | CAD 38,85 | 1,31M |
| 2026-09-09 | CAD 41,27 | +%2,76 | CAD 41,31 | CAD 41,72 | CAD 40,46 | 849,00K |
| 2026-09-08 | CAD 40,16 | +%0,48 | CAD 39,82 | CAD 41,04 | CAD 39,82 | 636,40K |
| 2026-09-04 | CAD 39,97 | -%2,75 | CAD 39,98 | CAD 40,51 | CAD 38,77 | 884,60K |
| 2026-09-03 | CAD 41,10 | +%4,79 | CAD 40,77 | CAD 41,18 | CAD 39,45 | 816,10K |
| 2026-09-02 | CAD 39,22 | +%6,92 | CAD 37,89 | CAD 39,88 | CAD 37,89 | 954,60K |
| 2026-09-01 | CAD 36,68 | -%5,12 | CAD 36,92 | CAD 39,50 | CAD 35,76 | 940,70K |
| 2026-08-31 | CAD 38,66 | -%0,49 | CAD 38,49 | CAD 38,96 | CAD 37,59 | 1,02M |
| 2026-08-28 | CAD 38,85 | -%4,15 | CAD 40,87 | CAD 41,61 | CAD 38,30 | 1,30M |
| 2026-08-27 | CAD 40,53 | +%5,35 | CAD 38,53 | CAD 41,98 | CAD 38,48 | 1,60M |
| 2026-08-26 | CAD 38,47 | +%0,73 | CAD 37,53 | CAD 39,09 | CAD 37,25 | 697,90K |
| 2026-08-25 | CAD 38,19 | +%3,83 | CAD 36,48 | CAD 38,36 | CAD 36,03 | 1,17M |
| 2026-08-24 | CAD 36,78 | +%0,33 | CAD 37,12 | CAD 37,40 | CAD 35,93 | 832,30K |
| 2026-08-21 | CAD 36,66 | -%1,16 | CAD 38,00 | CAD 38,00 | CAD 36,47 | 1,23M |
| 2026-08-20 | CAD 37,09 | -%1,30 | CAD 36,68 | CAD 38,45 | CAD 36,68 | 957,70K |
| 2026-08-19 | CAD 37,58 | +%8,27 | CAD 36,30 | CAD 38,12 | CAD 36,27 | 1,31M |
| 2026-08-18 | CAD 34,71 | -%6,06 | CAD 36,00 | CAD 36,51 | CAD 34,70 | 773,40K |
| 2026-08-17 | CAD 36,95 | +%2,78 | CAD 35,95 | CAD 37,41 | CAD 35,11 | 1,07M |
| 2026-08-14 | CAD 35,95 | -%3,98 | CAD 37,79 | CAD 37,90 | CAD 35,55 | 1,40M |
| 2026-08-13 | CAD 37,44 | -%4,22 | CAD 38,07 | CAD 38,60 | CAD 37,43 | 1,37M |
| 2026-08-12 | CAD 39,09 | +%0,90 | CAD 40,00 | CAD 40,16 | CAD 38,68 | 1,19M |
| 2026-08-11 | CAD 38,74 | -%0,31 | CAD 38,86 | CAD 39,35 | CAD 38,30 | 861,90K |
| 2026-08-10 | CAD 38,86 | +%2,59 | CAD 36,80 | CAD 39,26 | CAD 36,80 | 1,03M |
| 2026-08-07 | CAD 37,88 | +%7,34 | CAD 37,50 | CAD 38,10 | CAD 36,67 | 1,14M |
| 2026-08-06 | CAD 35,29 | +%0,48 | CAD 34,24 | CAD 35,73 | CAD 33,76 | 1,42M |
| 2026-08-05 | CAD 35,12 | +%9,14 | CAD 33,69 | CAD 35,31 | CAD 33,67 | 2,26M |
| 2026-08-04 | CAD 32,18 | +%16,85 | CAD 28,87 | CAD 32,49 | CAD 28,78 | 2,47M |
| 2026-07-31 | CAD 27,54 | -%3,97 | CAD 28,40 | CAD 28,49 | CAD 27,12 | 870,30K |
| 2026-07-30 | CAD 28,68 | +%6,14 | CAD 27,99 | CAD 28,80 | CAD 26,90 | 1,17M |
| 2026-07-29 | CAD 27,02 | -%1,46 | CAD 27,01 | CAD 28,07 | CAD 26,32 | 1,06M |
| 2026-07-28 | CAD 27,42 | -%5,61 | CAD 28,47 | CAD 28,65 | CAD 26,70 | 1,20M |
| 2026-07-27 | CAD 29,05 | +%4,53 | CAD 28,44 | CAD 29,22 | CAD 27,72 | 879,60K |
| 2026-07-24 | CAD 27,79 | -%0,96 | CAD 28,24 | CAD 28,79 | CAD 27,69 | 643,00K |
| 2026-07-23 | CAD 28,06 | -%4,59 | CAD 28,00 | CAD 28,51 | CAD 27,11 | 1,45M |
| 2026-07-22 | CAD 29,41 | +%8,48 | CAD 27,56 | CAD 29,49 | CAD 27,56 | 1,12M |
| 2026-07-21 | CAD 27,11 | +%4,27 | CAD 26,99 | CAD 27,24 | CAD 26,16 | 1,05M |
| 2026-07-20 | CAD 26,00 | -%1,10 | CAD 26,30 | CAD 26,35 | CAD 25,06 | 882,80K |
| 2026-07-17 | CAD 26,29 | -%0,15 | CAD 25,79 | CAD 26,78 | CAD 24,96 | 798,40K |
| 2026-07-16 | CAD 26,33 | -%5,01 | CAD 26,83 | CAD 27,20 | CAD 26,04 | 880,60K |
| 2026-07-15 | CAD 27,72 | -%1,49 | CAD 28,16 | CAD 28,67 | CAD 26,56 | 738,20K |
| 2026-07-14 | CAD 28,14 | +%3,99 | CAD 28,12 | CAD 28,67 | CAD 28,02 | 782,20K |
| 2026-07-13 | CAD 27,06 | -%5,65 | CAD 27,88 | CAD 27,92 | CAD 26,60 | 585,40K |
| 2026-07-10 | CAD 28,68 | +%1,92 | CAD 27,93 | CAD 28,91 | CAD 27,58 | 855,20K |
| 2026-07-09 | CAD 28,14 | +%4,03 | CAD 27,97 | CAD 28,56 | CAD 27,36 | 816,60K |
| 2026-07-08 | CAD 27,05 | +%1,42 | CAD 25,75 | CAD 27,24 | CAD 25,70 | 984,20K |
| 2026-07-07 | CAD 26,67 | -%5,56 | CAD 28,06 | CAD 28,32 | CAD 26,31 | 849,20K |
| 2026-07-06 | CAD 28,24 | -%3,68 | CAD 29,31 | CAD 29,65 | CAD 27,89 | 614,80K |
| 2026-07-03 | CAD 29,32 | +%5,62 | CAD 28,73 | CAD 29,33 | CAD 28,15 | 444,10K |
| 2026-07-02 | CAD 27,76 | +%3,35 | CAD 27,55 | CAD 29,04 | CAD 26,88 | 1,30M |
| 2026-06-30 | CAD 26,86 | +%0,90 | CAD 26,85 | CAD 27,25 | CAD 26,08 | 1,01M |
| 2026-06-29 | CAD 26,62 | -%5,37 | CAD 27,74 | CAD 27,74 | CAD 26,41 | 1,51M |
| 2026-06-26 | CAD 28,13 | +%8,61 | CAD 26,07 | CAD 28,49 | CAD 26,04 | 1,26M |
| 2026-06-25 | CAD 25,90 | +%6,50 | CAD 25,44 | CAD 26,53 | CAD 24,45 | 1,16M |
| 2026-06-24 | CAD 24,32 | -%6,10 | CAD 24,35 | CAD 24,94 | CAD 23,84 | 1,50M |
| 2026-06-23 | CAD 25,90 | -%7,27 | CAD 26,50 | CAD 27,00 | CAD 25,61 | 1,38M |
| 2026-06-22 | CAD 27,93 | -%0,60 | CAD 28,28 | CAD 29,05 | CAD 27,77 | 976,80K |
| 2026-06-19 | CAD 28,10 | -%0,07 | CAD 27,50 | CAD 28,27 | CAD 27,18 | 6,48M |
| 2026-06-18 | CAD 28,12 | -%1,16 | CAD 28,57 | CAD 29,83 | CAD 27,49 | 1,66M |
| 2026-06-17 | CAD 28,45 | -%3,66 | CAD 29,50 | CAD 30,85 | CAD 28,41 | 2,15M |
| 2026-06-16 | CAD 29,53 | +%2,29 | CAD 29,18 | CAD 29,71 | CAD 28,71 | 2,30M |
| 2026-06-15 | CAD 28,87 | +%10,49 | CAD 28,61 | CAD 29,24 | CAD 28,38 | 2,06M |
| 2026-06-12 | CAD 26,13 | +%7,49 | CAD 24,98 | CAD 26,42 | CAD 24,69 | 1,06M |
| 2026-06-11 | CAD 24,31 | +%8,14 | CAD 22,52 | CAD 24,43 | CAD 22,45 | 1,00M |
| 2026-06-10 | CAD 22,48 | -%3,27 | CAD 22,26 | CAD 23,59 | CAD 22,05 | 927,80K |
| 2026-06-09 | CAD 23,24 | -%4,72 | CAD 24,80 | CAD 24,92 | CAD 22,51 | 1,12M |
| 2026-06-08 | CAD 24,39 | +%2,18 | CAD 24,33 | CAD 24,79 | CAD 24,11 | 606,30K |
| 2026-06-05 | CAD 23,87 | -%11,98 | CAD 26,48 | CAD 26,50 | CAD 23,80 | 1,37M |
| 2026-06-04 | CAD 27,12 | -%0,77 | CAD 27,91 | CAD 28,22 | CAD 26,86 | 953,50K |
| 2026-06-03 | CAD 27,33 | -%8,20 | CAD 29,19 | CAD 29,40 | CAD 27,17 | 1,19M |
| 2026-06-02 | CAD 29,77 | +%3,91 | CAD 29,00 | CAD 29,95 | CAD 28,92 | 1,38M |
| 2026-06-01 | CAD 28,65 | -%1,27 | CAD 28,90 | CAD 29,40 | CAD 27,14 | 1,42M |
| 2026-05-29 | CAD 29,02 | +%7,84 | CAD 27,34 | CAD 29,02 | CAD 26,97 | 2,06M |
| 2026-05-28 | CAD 26,91 | +%3,78 | CAD 25,50 | CAD 26,97 | CAD 25,45 | 976,70K |
| 2026-05-27 | CAD 25,93 | +%0,35 | CAD 25,15 | CAD 26,41 | CAD 24,98 | 1,60M |
| 2026-05-26 | CAD 25,84 | +%0,19 | CAD 24,89 | CAD 25,94 | CAD 24,86 | 894,00K |