Skip to main content
Aya Gold & Silver Inc. (TSX:AYA)
Canada flag Canada · Delayed Price · Currency is CAD
23.12
-0.64 (-2.69%)
Apr 28, 2026, 4:00 PM EST

Aya Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.1223.3022.3823.1223.12-2.69%1,162,106
Apr 27, 202623.2223.8222.9523.7623.761.19%749,431
Apr 24, 202624.0324.0323.3523.4823.48-0.51%741,434
Apr 23, 202623.8724.0522.7023.6023.60-2.52%850,944
Apr 22, 202624.1024.7623.8524.2124.212.93%855,061
Apr 21, 202624.8125.1623.4523.5223.52-5.20%1,728,048
Apr 20, 202624.3924.8623.9624.8124.81-0.04%879,961
Apr 17, 202625.2826.1524.4624.8224.820.69%1,313,729
Apr 16, 202624.4825.3824.3624.6524.650.69%663,958
Apr 15, 202625.4025.5124.3624.4824.48-3.09%1,063,868
Apr 14, 202623.9925.3723.6225.2625.268.27%1,145,163
Apr 13, 202622.3223.4322.1723.3323.333.83%1,111,648
Apr 10, 202622.9922.9922.1722.4722.47-0.40%990,853
Apr 9, 202622.7523.0022.0222.5622.56-0.49%775,982
Apr 8, 202624.2524.3422.1222.6722.67-0.31%1,632,255
Apr 7, 202622.4822.8021.2022.7422.740.71%1,268,816
Apr 6, 202622.5222.8021.9022.5822.581.76%880,379
Apr 2, 202620.9022.4920.5222.1922.19-2.25%1,331,818
Apr 1, 202621.9623.4121.4022.7022.706.97%1,993,766
Mar 31, 202620.3921.5320.3921.2221.2210.52%2,130,594
Mar 30, 202618.7719.3018.3919.2019.205.21%2,301,211
Mar 27, 202617.5718.5217.3218.2518.254.52%1,186,418
Mar 26, 202618.0918.6017.4317.4617.46-7.23%1,122,844
Mar 25, 202619.5819.7018.5018.8218.822.73%1,027,754
Mar 24, 202617.9718.4517.4718.3218.321.22%913,048
Mar 23, 202617.3518.7017.3518.1018.104.56%1,936,481
Mar 20, 202618.0718.2016.7117.3117.31-3.57%7,428,084
Mar 19, 202618.0018.2517.0117.9517.95-7.38%2,137,352
Mar 18, 202620.2320.2319.2619.3819.38-7.71%1,705,110
Mar 17, 202622.0022.4220.8321.0021.00-3.49%1,042,079
Mar 16, 202621.3722.3820.8821.7621.76-0.37%1,213,049
Mar 13, 202622.8623.2621.4821.8421.84-5.90%1,597,109
Mar 12, 202623.6023.8022.7723.2123.21-1.86%1,395,979
Mar 11, 202624.2524.2823.0423.6523.65-3.86%856,402
Mar 10, 202624.8025.3924.3624.6024.603.58%1,067,651
Mar 9, 202623.0023.8522.2323.7523.75-0.88%1,658,406
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%1,152,036
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%1,076,748
Feb 25, 202627.5028.0127.3027.7327.731.69%1,378,824
Feb 24, 202624.9427.3624.7627.2727.276.57%1,654,843
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%1,862,795
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%1,013,369
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%2,824,445
Jan 26, 202628.9230.1526.7127.2827.280.92%3,727,346
Jan 23, 202625.9027.4625.7827.0327.036.42%2,245,761
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%2,046,636
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