Aya Gold & Silver Inc. (TSX:AYA)
Canada
· Delayed Price · Currency is CAD 18.10
-0.11 (-0.60%)
At close: Dec 5, 2025
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 18.73 | 17.89 | 18.10 | 18.10 | -0.60% | 1,152,769 |
| Dec 4, 2025 | 18.57 | 18.60 | 18.04 | 18.21 | 18.21 | -3.14% | 1,673,717 |
| Dec 3, 2025 | 19.40 | 19.54 | 18.60 | 18.80 | 18.80 | -3.34% | 1,711,839 |
| Dec 2, 2025 | 19.00 | 19.60 | 18.09 | 19.45 | 19.45 | 1.09% | 2,401,921 |
| Dec 1, 2025 | 19.20 | 19.74 | 18.85 | 19.24 | 19.24 | 1.05% | 2,286,496 |
| Nov 28, 2025 | 17.44 | 19.44 | 17.21 | 19.04 | 19.04 | 12.00% | 2,594,130 |
| Nov 27, 2025 | 16.80 | 17.00 | 16.59 | 17.00 | 17.00 | 1.43% | 473,781 |
| Nov 26, 2025 | 15.29 | 16.81 | 15.10 | 16.76 | 16.76 | 13.47% | 1,579,186 |
| Nov 25, 2025 | 14.65 | 14.99 | 14.47 | 14.77 | 14.77 | 0.96% | 544,825 |
| Nov 24, 2025 | 13.48 | 14.65 | 13.48 | 14.63 | 14.63 | 8.53% | 922,240 |
| Nov 21, 2025 | 13.20 | 13.51 | 13.12 | 13.48 | 13.48 | 1.97% | 1,015,907 |
| Nov 20, 2025 | 14.25 | 14.36 | 13.20 | 13.22 | 13.22 | -6.84% | 1,125,936 |
| Nov 19, 2025 | 14.15 | 14.54 | 13.86 | 14.19 | 14.19 | 3.20% | 1,238,624 |
| Nov 18, 2025 | 14.33 | 14.33 | 13.60 | 13.75 | 13.75 | -2.41% | 1,029,762 |
| Nov 17, 2025 | 14.60 | 14.75 | 13.89 | 14.09 | 14.09 | -5.25% | 1,067,460 |
| Nov 14, 2025 | 14.50 | 15.15 | 14.30 | 14.87 | 14.87 | -3.57% | 949,169 |
| Nov 13, 2025 | 16.07 | 16.14 | 15.22 | 15.42 | 15.42 | -3.38% | 1,072,521 |
| Nov 12, 2025 | 15.50 | 16.02 | 15.12 | 15.96 | 15.96 | 5.63% | 1,820,287 |
| Nov 11, 2025 | 16.00 | 16.00 | 14.62 | 15.11 | 15.11 | -1.05% | 1,249,887 |
| Nov 10, 2025 | 14.94 | 15.47 | 14.92 | 15.27 | 15.27 | 6.93% | 1,313,371 |
| Nov 7, 2025 | 13.93 | 14.29 | 13.69 | 14.28 | 14.28 | 2.51% | 862,429 |
| Nov 6, 2025 | 14.34 | 14.45 | 13.63 | 13.93 | 13.93 | -1.49% | 1,424,898 |
| Nov 5, 2025 | 14.45 | 14.60 | 14.03 | 14.14 | 14.14 | -0.28% | 1,717,701 |
| Nov 4, 2025 | 14.82 | 15.03 | 14.17 | 14.18 | 14.18 | -8.34% | 1,538,178 |
| Nov 3, 2025 | 14.89 | 15.66 | 14.89 | 15.47 | 15.47 | 3.69% | 1,307,744 |
| Oct 31, 2025 | 15.75 | 15.75 | 14.84 | 14.92 | 14.92 | -3.12% | 2,144,814 |
| Oct 30, 2025 | 14.70 | 15.44 | 14.62 | 15.40 | 15.40 | 4.48% | 1,081,375 |
| Oct 29, 2025 | 14.90 | 15.13 | 14.44 | 14.74 | 14.74 | 2.79% | 1,612,830 |
| Oct 28, 2025 | 14.00 | 14.46 | 13.67 | 14.34 | 14.34 | 2.36% | 1,194,317 |
| Oct 27, 2025 | 14.53 | 14.53 | 13.62 | 14.01 | 14.01 | -5.59% | 1,319,299 |
| Oct 24, 2025 | 14.83 | 15.15 | 14.74 | 14.84 | 14.84 | -1.13% | 1,421,722 |
| Oct 23, 2025 | 15.41 | 15.42 | 14.82 | 15.01 | 15.01 | 1.21% | 1,313,603 |
| Oct 22, 2025 | 15.00 | 15.28 | 14.52 | 14.83 | 14.83 | -2.05% | 1,312,433 |
| Oct 21, 2025 | 16.59 | 16.70 | 15.04 | 15.14 | 15.14 | -15.23% | 2,119,916 |
| Oct 20, 2025 | 17.62 | 18.05 | 17.28 | 17.86 | 17.86 | 4.38% | 938,991 |
| Oct 17, 2025 | 18.50 | 18.50 | 16.71 | 17.11 | 17.11 | -8.99% | 1,732,367 |
| Oct 16, 2025 | 18.75 | 19.68 | 18.61 | 18.80 | 18.80 | 1.02% | 2,110,912 |
| Oct 15, 2025 | 17.00 | 18.68 | 17.00 | 18.61 | 18.61 | 13.89% | 3,475,821 |
| Oct 14, 2025 | 15.69 | 16.80 | 15.69 | 16.34 | 16.34 | 4.28% | 1,352,113 |
| Oct 10, 2025 | 16.37 | 16.38 | 14.70 | 15.67 | 15.67 | -2.06% | 1,717,662 |
| Oct 9, 2025 | 17.41 | 17.56 | 15.71 | 16.00 | 16.00 | -7.14% | 1,970,589 |
| Oct 8, 2025 | 16.76 | 17.33 | 16.58 | 17.23 | 17.23 | 4.87% | 1,703,541 |
| Oct 7, 2025 | 17.02 | 17.07 | 16.21 | 16.43 | 16.43 | -3.01% | 1,223,878 |
| Oct 6, 2025 | 17.00 | 17.23 | 16.84 | 16.94 | 16.94 | 0.65% | 1,014,892 |
| Oct 3, 2025 | 16.86 | 17.16 | 16.55 | 16.83 | 16.83 | 0.96% | 1,446,605 |
| Oct 2, 2025 | 17.31 | 17.44 | 15.89 | 16.67 | 16.67 | -2.57% | 1,679,160 |
| Oct 1, 2025 | 16.26 | 17.50 | 16.21 | 17.11 | 17.11 | 6.27% | 2,171,688 |
| Sep 30, 2025 | 15.50 | 16.24 | 15.26 | 16.10 | 16.10 | 3.07% | 2,673,420 |
| Sep 29, 2025 | 15.09 | 15.71 | 14.73 | 15.62 | 15.62 | 6.62% | 1,971,505 |
| Sep 26, 2025 | 13.30 | 14.95 | 13.30 | 14.65 | 14.65 | 13.30% | 5,201,989 |
| Sep 25, 2025 | 15.50 | 15.52 | 11.95 | 12.93 | 12.93 | -15.49% | 11,135,464 |
| Sep 24, 2025 | 16.01 | 16.22 | 15.28 | 15.30 | 15.30 | -4.32% | 1,129,292 |
| Sep 23, 2025 | 17.03 | 17.11 | 15.93 | 15.99 | 15.99 | -5.55% | 1,581,980 |
| Sep 22, 2025 | 16.42 | 17.00 | 16.07 | 16.93 | 16.93 | 6.54% | 1,409,444 |
| Sep 19, 2025 | 15.51 | 16.11 | 15.50 | 15.89 | 15.89 | 3.25% | 5,827,383 |
| Sep 18, 2025 | 15.38 | 15.50 | 14.97 | 15.39 | 15.39 | 0.07% | 1,069,136 |
| Sep 17, 2025 | 15.49 | 15.83 | 15.18 | 15.38 | 15.38 | -2.53% | 1,132,933 |
| Sep 16, 2025 | 16.65 | 16.72 | 15.74 | 15.78 | 15.78 | -4.31% | 1,095,114 |
| Sep 15, 2025 | 16.04 | 16.72 | 15.86 | 16.49 | 16.49 | 3.39% | 1,342,157 |
| Sep 12, 2025 | 16.05 | 16.32 | 15.91 | 15.95 | 15.95 | 0.57% | 993,783 |
| Sep 11, 2025 | 15.50 | 15.96 | 15.36 | 15.86 | 15.86 | 3.05% | 1,610,802 |
| Sep 10, 2025 | 15.02 | 15.48 | 15.00 | 15.39 | 15.39 | 3.29% | 683,665 |
| Sep 9, 2025 | 15.27 | 15.30 | 14.78 | 14.90 | 14.90 | -1.26% | 772,374 |
| Sep 8, 2025 | 15.00 | 15.35 | 14.83 | 15.09 | 15.09 | 0.94% | 1,254,498 |
| Sep 5, 2025 | 14.76 | 14.98 | 14.42 | 14.95 | 14.95 | 2.33% | 863,513 |
| Sep 4, 2025 | 14.51 | 14.69 | 14.25 | 14.61 | 14.61 | 0.14% | 1,074,336 |
| Sep 3, 2025 | 15.00 | 15.07 | 14.42 | 14.59 | 14.59 | -2.47% | 2,262,292 |
| Sep 2, 2025 | 14.12 | 14.98 | 14.07 | 14.96 | 14.96 | 9.60% | 2,101,620 |
| Aug 29, 2025 | 12.87 | 13.67 | 12.80 | 13.65 | 13.65 | 4.92% | 1,196,415 |
| Aug 28, 2025 | 13.12 | 13.19 | 12.84 | 13.01 | 13.01 | 0.85% | 669,498 |
| Aug 27, 2025 | 12.92 | 12.94 | 12.73 | 12.90 | 12.90 | 0.16% | 508,152 |
| Aug 26, 2025 | 12.40 | 12.97 | 12.40 | 12.88 | 12.88 | 3.95% | 1,138,556 |
| Aug 25, 2025 | 12.50 | 12.60 | 12.38 | 12.39 | 12.39 | - | 696,690 |
| Aug 22, 2025 | 11.90 | 12.46 | 11.75 | 12.39 | 12.39 | 3.08% | 804,080 |
| Aug 21, 2025 | 11.79 | 12.11 | 11.69 | 12.02 | 12.02 | 1.95% | 591,606 |
| Aug 20, 2025 | 11.69 | 11.87 | 11.55 | 11.79 | 11.79 | 2.08% | 681,565 |
| Aug 19, 2025 | 12.35 | 12.35 | 11.45 | 11.55 | 11.55 | -6.70% | 1,310,827 |
| Aug 18, 2025 | 12.36 | 12.43 | 12.16 | 12.38 | 12.38 | 0.65% | 431,071 |
| Aug 15, 2025 | 12.00 | 12.38 | 11.80 | 12.30 | 12.30 | 3.27% | 1,255,258 |
| Aug 14, 2025 | 12.29 | 12.32 | 11.86 | 11.91 | 11.91 | -3.87% | 1,634,609 |
| Aug 13, 2025 | 12.85 | 12.95 | 12.33 | 12.39 | 12.39 | -1.20% | 904,279 |
| Aug 12, 2025 | 12.24 | 12.56 | 12.12 | 12.54 | 12.54 | 3.47% | 626,677 |
| Aug 11, 2025 | 12.07 | 12.33 | 11.92 | 12.12 | 12.12 | -2.10% | 1,235,153 |
| Aug 8, 2025 | 12.85 | 12.86 | 12.30 | 12.38 | 12.38 | -3.21% | 1,388,594 |
| Aug 7, 2025 | 12.92 | 13.19 | 12.76 | 12.79 | 12.79 | 1.59% | 899,554 |
| Aug 6, 2025 | 12.73 | 12.75 | 12.46 | 12.59 | 12.59 | -0.55% | 817,112 |
| Aug 5, 2025 | 12.53 | 12.73 | 12.44 | 12.66 | 12.66 | 5.06% | 1,170,267 |
| Aug 1, 2025 | 12.10 | 12.17 | 11.74 | 12.05 | 12.05 | 2.03% | 805,201 |
| Jul 31, 2025 | 12.12 | 12.14 | 11.74 | 11.81 | 11.81 | -2.56% | 701,604 |
| Jul 30, 2025 | 12.65 | 12.70 | 12.03 | 12.12 | 12.12 | -5.16% | 834,552 |
| Jul 29, 2025 | 13.17 | 13.17 | 12.57 | 12.78 | 12.78 | -2.22% | 837,234 |
| Jul 28, 2025 | 13.18 | 13.26 | 12.87 | 13.07 | 13.07 | -1.88% | 509,456 |
| Jul 25, 2025 | 13.64 | 13.80 | 13.21 | 13.32 | 13.32 | -3.34% | 664,800 |
| Jul 24, 2025 | 13.89 | 14.00 | 13.67 | 13.78 | 13.78 | -1.85% | 659,773 |
| Jul 23, 2025 | 13.93 | 14.35 | 13.79 | 14.04 | 14.04 | 1.01% | 870,188 |
| Jul 22, 2025 | 13.92 | 14.00 | 13.49 | 13.90 | 13.90 | 1.16% | 709,842 |
| Jul 21, 2025 | 13.21 | 14.05 | 13.20 | 13.74 | 13.74 | 4.65% | 791,704 |
| Jul 18, 2025 | 13.34 | 13.45 | 13.09 | 13.13 | 13.13 | 0.84% | 554,586 |
| Jul 17, 2025 | 13.04 | 13.08 | 12.70 | 13.02 | 13.02 | -0.08% | 534,375 |
| Jul 16, 2025 | 13.51 | 13.56 | 12.93 | 13.03 | 13.03 | -2.76% | 784,291 |