Skip to main content
Aya Gold & Silver Inc. (AYA)
NASDAQ: AYA · Real-Time Price · USD
19.81
+1.53 (8.37%)
At close: Jun 26, 2026, 4:00 PM EDT
19.96
+0.15 (0.74%)
After-hours: Jun 26, 2026, 7:52 PM EDT

Aya Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.5020.0818.3019.8119.818.37%458,227
Jun 25, 202617.6718.7017.2318.2818.286.78%435,256
Jun 24, 202617.1817.5116.7617.1217.12-5.99%475,596
Jun 23, 202618.9019.0218.0518.2118.21-7.75%457,548
Jun 22, 202619.4020.5119.4019.7419.74-0.70%1,331,211
Jun 18, 202620.0421.1219.4519.8819.88-1.58%644,008
Jun 17, 202621.2221.9920.1220.2020.20-4.04%624,633
Jun 16, 202620.7121.2420.4421.0521.051.94%540,223
Jun 15, 202620.5021.0020.2820.6520.6510.37%427,772
Jun 12, 202618.0218.9217.6718.7118.717.04%412,874
Jun 11, 202616.3017.5016.0217.4817.488.71%360,588
Jun 10, 202616.0616.9315.8416.0816.08-3.60%333,172
Jun 9, 202617.6217.8516.1316.6816.68-4.74%319,514
Jun 8, 202617.2517.8017.2517.5117.512.16%365,000
Jun 5, 202619.1519.1517.0817.1417.14-12.06%486,349
Jun 4, 202619.8820.2819.3419.4919.49-0.79%325,293
Jun 3, 202621.3921.4819.5519.6519.65-8.59%479,517
Jun 2, 202621.0921.6720.8921.4921.494.12%443,260
Jun 1, 202621.0021.2519.6620.6420.64-1.71%480,722
May 29, 202619.3721.0819.3721.0021.007.86%448,288
May 28, 202618.6019.5818.3619.4719.474.01%303,500
May 27, 202618.2819.1118.0118.7218.72-0.05%412,923
May 26, 202617.8918.7917.7218.7318.737.03%447,479
May 22, 202617.1617.7416.7217.5017.502.46%541,736
May 21, 202616.7817.4416.0517.0817.080.71%449,556
May 20, 202617.1917.2016.1816.9616.962.66%497,744
May 19, 202618.3018.6816.4416.5216.52-10.70%896,147
May 18, 202618.8119.3718.3218.5018.50-3.80%308,382
May 15, 202620.1120.1918.7519.2319.23-10.22%390,453
May 14, 202621.5021.7820.6721.4221.420.09%514,380
May 13, 202621.5221.6820.5121.4021.401.04%443,740
May 12, 202619.6921.3319.3121.1821.186.65%433,379
May 11, 202619.8520.4719.6819.8619.862.74%438,138
May 8, 202619.2719.3318.4019.3319.333.65%310,198
May 7, 202618.7919.4018.3718.6518.653.55%624,002
May 6, 202617.9418.3217.6118.0118.015.20%573,675
May 5, 202618.3118.3116.9417.1217.12-5.31%241,576
May 4, 202617.8518.2217.3118.0818.08-2.11%715,002
May 1, 202617.3518.5517.2118.4718.476.89%273,545
Apr 30, 202617.0817.5816.8617.2817.282.98%191,001
Apr 29, 202616.8716.8716.4016.7816.78-0.52%290,043
Apr 28, 202617.2417.2416.4016.8716.87-3.10%150,200
Apr 27, 202617.3417.6316.9117.4117.411.56%77,570
Apr 24, 202617.2717.4817.0917.1417.14-0.52%73,013
Apr 23, 202617.6417.6416.5617.2317.23-2.58%163,693
Apr 22, 202616.9618.0816.9617.6917.692.77%113,723
Apr 21, 202617.8618.3817.1817.2117.21-5.28%149,352
Apr 20, 202618.2318.3017.5618.1718.170.17%144,431
Apr 17, 202618.5719.1817.8818.1418.140.83%143,490
Apr 16, 202618.7018.7017.8117.9917.990.82%82,707
Apr 15, 202618.4718.5317.7417.8417.84-2.66%99,549
Apr 14, 202617.0018.4516.9918.3318.337.90%233,734
Apr 13, 202616.0016.9916.0016.9916.995.24%177,239
Apr 10, 202616.0116.7016.0116.1416.14-1.08%132,602
Apr 9, 202615.8916.6515.8816.3216.32-0.24%84,773
Apr 8, 202616.9917.5515.9916.3616.36-307,640
Apr 7, 202616.1216.3815.2916.3616.360.93%233,816
Apr 6, 202615.9716.3515.4916.2116.211.50%144,774
Apr 2, 202615.1516.1914.8215.9715.97-2.20%319,843
Apr 1, 202616.2616.8715.5016.3316.336.73%236,354
Mar 31, 202614.1315.4713.9515.3015.3011.19%357,199
Mar 30, 202613.9813.9813.0013.7613.764.64%568,451
Mar 27, 202612.9013.3212.5313.1513.154.37%223,665
Mar 26, 202613.6214.2912.6012.6012.60-7.41%350,251
Mar 25, 202614.0214.3013.4013.6113.612.32%214,804
Mar 24, 202613.7713.8512.7113.3013.300.68%135,415
Mar 23, 202612.3013.6712.3013.2113.215.01%579,583
Mar 20, 202613.3413.3412.2012.5812.58-3.85%444,500
Mar 19, 202613.5514.0012.4413.0813.08-7.34%715,493
Mar 18, 202615.2515.2514.0514.1214.12-7.89%387,942
Mar 17, 202616.0616.3515.2315.3315.33-3.52%223,679
Mar 16, 202615.5016.3515.2715.8915.89-0.31%229,304
Mar 13, 202617.1517.1515.6615.9415.94-6.12%252,132
Mar 12, 202617.4418.0316.7216.9816.98-2.64%315,084
Mar 11, 202618.1018.1016.9917.4417.44-3.68%179,302
Mar 10, 202617.6218.7017.3518.1118.113.40%149,278
Mar 9, 202617.2417.5616.4017.5117.51-0.89%194,306
Mar 6, 202618.0018.6017.4017.6717.67-2.81%197,350
Mar 5, 202618.4619.0717.5618.1818.18-4.67%182,450
Mar 4, 202621.8021.8018.8919.0719.07-1.60%128,548
Mar 3, 202621.2321.8318.1619.3819.38-9.23%395,295
Mar 2, 202622.0022.0020.8021.3521.35-1.29%242,087
Feb 27, 202620.5021.6320.3521.6321.635.98%166,728
Feb 26, 202620.1020.4919.6420.4120.410.69%153,378
Feb 25, 202620.6020.7019.9920.2720.271.81%227,968
Feb 24, 202618.9819.9818.0519.9119.916.58%245,282
Feb 23, 202618.3519.3618.3518.6818.682.47%277,540
Feb 20, 202617.2818.2717.0218.2318.237.87%164,933
Feb 19, 202617.2017.2016.5816.9016.901.21%89,092
Feb 18, 202616.2416.9916.2416.7016.703.59%109,360
Feb 17, 202616.6616.9015.4416.1216.12-6.07%343,281
Feb 13, 202616.4617.4016.3517.1617.166.86%208,844
Feb 12, 202618.3018.3016.0416.0616.06-11.80%526,744
Feb 11, 202618.0518.5017.5918.2118.211.65%271,755
Feb 10, 202618.8718.8717.4217.9117.911.01%136,245
Feb 9, 202616.7317.7516.7317.7317.736.96%152,840
Feb 6, 202615.4916.6715.4916.5816.588.51%251,406
Feb 5, 202616.8016.9015.2015.2815.28-9.05%331,367
Feb 4, 202617.7017.7016.2716.8016.80-1.53%222,978
Feb 3, 202617.4017.4016.2217.0617.068.67%439,391