Skip to main content
Aya Gold & Silver Inc. (TSX:AYA)
Canada flag Canada · Delayed Price · Currency is CAD
23.38
-0.58 (-2.42%)
Mar 9, 2026, 3:20 PM EST

Aya Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0023.3922.2323.26--2.92%1,192,673
Mar 6, 202624.3024.5823.7823.9623.96-3.46%1,231,246
Mar 5, 202625.2625.3024.3424.8224.82-4.65%1,668,910
Mar 4, 202627.0027.0725.8226.0326.03-1.36%1,142,607
Mar 3, 202627.0227.4024.9726.3926.39-9.59%2,476,743
Mar 2, 202629.9529.9528.4829.1929.19-1.15%1,859,611
Feb 27, 202628.0029.5327.7329.5329.535.84%2,354,982
Feb 26, 202627.1028.0626.8927.9027.900.61%1,076,797
Feb 25, 202627.5028.0127.3027.7327.731.69%1,369,224
Feb 24, 202624.9427.3624.7627.2727.276.57%1,654,892
Feb 23, 202625.2526.4925.2025.5925.593.02%1,107,541
Feb 20, 202623.4525.0523.2724.8424.847.21%1,393,066
Feb 19, 202622.8623.4022.6823.1723.171.44%961,835
Feb 18, 202622.7023.1922.4822.8422.843.82%974,388
Feb 17, 202622.4322.4321.1222.0022.00-5.98%1,786,095
Feb 13, 202622.4623.7122.3623.4023.407.09%1,375,963
Feb 12, 202624.5024.6121.8321.8521.85-11.54%2,071,618
Feb 11, 202624.9225.0423.9224.7024.701.86%1,079,460
Feb 10, 202623.8024.6923.8024.2524.250.75%1,012,869
Feb 9, 202623.1424.0722.9624.0724.075.94%958,768
Feb 6, 202621.4822.7821.2122.7222.728.45%1,029,925
Feb 5, 202621.4822.1520.7920.9520.95-9.19%1,774,860
Feb 4, 202624.1224.2022.2423.0723.07-0.99%1,630,664
Feb 3, 202623.2823.5522.4323.3023.308.42%2,373,972
Feb 2, 202621.8422.5120.6521.4921.49-2.76%2,284,865
Jan 30, 202622.7523.4021.0122.1022.10-13.40%4,905,634
Jan 29, 202628.6928.6924.9225.5225.52-8.79%3,719,991
Jan 28, 202626.9128.4326.4027.9827.986.63%3,154,768
Jan 27, 202627.2127.4725.1026.2426.24-3.81%2,824,645
Jan 26, 202628.9230.1526.7127.2827.280.92%3,727,346
Jan 23, 202625.9027.4625.7827.0327.036.42%2,224,661
Jan 22, 202624.1026.0724.1025.4025.405.53%2,461,691
Jan 21, 202625.5025.8123.7824.0724.07-3.37%2,260,354
Jan 20, 202623.7625.3723.5624.9124.917.32%2,887,032
Jan 19, 202623.4923.4922.8023.2123.213.80%863,602
Jan 16, 202622.3022.5921.1522.3622.36-2.14%2,571,974
Jan 15, 202623.0023.1721.3622.8522.85-5.50%3,765,901
Jan 14, 202624.1225.2423.4024.1824.181.90%2,023,482
Jan 13, 202624.5024.5023.4723.7323.73-0.92%1,869,650
Jan 12, 202623.2224.5623.0023.9523.9512.02%2,033,751
Jan 9, 202620.9421.5320.7921.3821.383.29%1,081,737
Jan 8, 202619.8020.9419.5720.7020.701.32%1,125,661
Jan 7, 202620.7020.7019.7620.4320.43-4.35%1,752,203
Jan 6, 202620.3121.4520.1921.3621.366.43%1,419,183
Jan 5, 202620.0521.2219.9720.0720.073.29%1,610,650
Jan 2, 202620.1020.3018.8519.4319.43-1.07%1,280,374
Dec 31, 202520.0020.5819.5319.6419.64-3.01%1,492,409
Dec 30, 202519.9520.7919.2120.2520.255.52%1,593,205
Dec 29, 202519.6519.7718.1519.1919.19-3.18%3,087,063
Dec 24, 202519.9820.0019.4319.8219.82-0.55%431,627
Dec 23, 202520.2020.3419.3819.9319.930.10%1,172,491
Dec 22, 202520.4520.4819.7519.9119.910.05%1,606,980
Dec 19, 202519.4820.0619.3519.9019.903.38%1,854,787
Dec 18, 202520.0620.1019.1019.2519.25-2.97%1,343,297
Dec 17, 202520.2420.5719.5319.8419.84-0.85%1,291,594
Dec 16, 202520.9020.9019.8220.0120.01-4.40%1,482,824
Dec 15, 202521.5421.8020.5120.9320.93-0.19%1,198,349
Dec 12, 202520.8421.1519.8620.9720.973.15%1,781,894
Dec 11, 202519.5020.7019.5020.3320.334.69%2,315,908
Dec 10, 202518.9819.4918.5019.4219.423.02%1,417,547
Dec 9, 202517.7519.0817.6718.8518.857.47%1,993,980
Dec 8, 202518.1118.2917.4217.5417.54-3.09%667,583
Dec 5, 202518.5018.7317.8918.1018.10-0.60%1,152,769
Dec 4, 202518.5718.6018.0418.2118.21-3.14%1,673,717
Dec 3, 202519.4019.5418.6018.8018.80-3.34%1,711,839
Dec 2, 202519.0019.6018.0919.4519.451.09%2,401,921
Dec 1, 202519.2019.7418.8519.2419.241.05%2,286,496
Nov 28, 202517.4419.4417.2119.0419.0412.00%2,594,130
Nov 27, 202516.8017.0016.5917.0017.001.43%473,781
Nov 26, 202515.2916.8115.1016.7616.7613.47%1,579,186
Nov 25, 202514.6514.9914.4714.7714.770.96%544,825
Nov 24, 202513.4814.6513.4814.6314.638.53%922,240
Nov 21, 202513.2013.5113.1213.4813.481.97%1,015,907
Nov 20, 202514.2514.3613.2013.2213.22-6.84%1,125,936
Nov 19, 202514.1514.5413.8614.1914.193.20%1,238,624
Nov 18, 202514.3314.3313.6013.7513.75-2.41%1,029,762
Nov 17, 202514.6014.7513.8914.0914.09-5.25%1,067,460
Nov 14, 202514.5015.1514.3014.8714.87-3.57%949,169
Nov 13, 202516.0716.1415.2215.4215.42-3.38%1,072,521
Nov 12, 202515.5016.0215.1215.9615.965.63%1,820,287
Nov 11, 202516.0016.0014.6215.1115.11-1.05%1,249,887
Nov 10, 202514.9415.4714.9215.2715.276.93%1,313,371
Nov 7, 202513.9314.2913.6914.2814.282.51%862,429
Nov 6, 202514.3414.4513.6313.9313.93-1.49%1,424,898
Nov 5, 202514.4514.6014.0314.1414.14-0.28%1,717,701
Nov 4, 202514.8215.0314.1714.1814.18-8.34%1,538,178
Nov 3, 202514.8915.6614.8915.4715.473.69%1,307,744
Oct 31, 202515.7515.7514.8414.9214.92-3.12%2,144,814
Oct 30, 202514.7015.4414.6215.4015.404.48%1,081,375
Oct 29, 202514.9015.1314.4414.7414.742.79%1,612,830
Oct 28, 202514.0014.4613.6714.3414.342.36%1,194,317
Oct 27, 202514.5314.5313.6214.0114.01-5.59%1,319,299
Oct 24, 202514.8315.1514.7414.8414.84-1.13%1,421,722
Oct 23, 202515.4115.4214.8215.0115.011.21%1,313,603
Oct 22, 202515.0015.2814.5214.8314.83-2.05%1,312,433
Oct 21, 202516.5916.7015.0415.1415.14-15.23%2,119,916
Oct 20, 202517.6218.0517.2817.8617.864.38%938,991
Oct 17, 202518.5018.5016.7117.1117.11-8.99%1,732,367
Oct 16, 202518.7519.6818.6118.8018.801.02%2,110,912
Oct 15, 202517.0018.6817.0018.6118.6113.89%3,475,821