Aya Gold & Silver Inc. (AYASF)
OTCMKTS · Delayed Price · Currency is USD
18.21
+0.30 (1.65%)
At close: Feb 11, 2026
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.05 | 18.50 | 17.59 | 18.21 | 18.21 | 1.65% | 271,755 |
| Feb 10, 2026 | 18.87 | 18.87 | 17.42 | 17.91 | 17.91 | 1.01% | 136,245 |
| Feb 9, 2026 | 16.73 | 17.75 | 16.73 | 17.73 | 17.73 | 6.96% | 129,805 |
| Feb 6, 2026 | 15.49 | 16.67 | 15.49 | 16.58 | 16.58 | 8.51% | 251,406 |
| Feb 5, 2026 | 16.80 | 16.90 | 15.20 | 15.28 | 15.28 | -9.05% | 224,873 |
| Feb 4, 2026 | 17.70 | 17.70 | 16.27 | 16.80 | 16.80 | -1.54% | 222,978 |
| Feb 3, 2026 | 17.40 | 17.40 | 16.22 | 17.06 | 17.06 | 8.68% | 243,561 |
| Feb 2, 2026 | 16.40 | 16.90 | 15.10 | 15.70 | 15.70 | -3.15% | 265,682 |
| Jan 30, 2026 | 16.51 | 17.99 | 15.50 | 16.21 | 16.21 | -14.05% | 828,198 |
| Jan 29, 2026 | 20.97 | 21.12 | 18.50 | 18.86 | 18.86 | -8.63% | 928,985 |
| Jan 28, 2026 | 19.33 | 20.95 | 19.33 | 20.64 | 20.64 | 6.84% | 244,990 |
| Jan 27, 2026 | 20.20 | 20.75 | 18.46 | 19.32 | 19.32 | -2.87% | 493,879 |
| Jan 26, 2026 | 22.00 | 22.00 | 19.50 | 19.89 | 19.89 | 0.78% | 676,765 |
| Jan 23, 2026 | 19.16 | 19.98 | 18.75 | 19.74 | 19.74 | 7.15% | 324,371 |
| Jan 22, 2026 | 17.50 | 19.16 | 17.45 | 18.42 | 18.42 | 5.68% | 288,711 |
| Jan 21, 2026 | 18.75 | 18.93 | 17.20 | 17.43 | 17.43 | -3.22% | 257,353 |
| Jan 20, 2026 | 16.80 | 18.37 | 16.80 | 18.01 | 18.01 | 12.28% | 443,626 |
| Jan 16, 2026 | 16.40 | 17.92 | 15.21 | 16.04 | 16.04 | -2.08% | 505,339 |
| Jan 15, 2026 | 16.90 | 17.68 | 15.40 | 16.38 | 16.38 | -5.86% | 566,199 |
| Jan 14, 2026 | 17.60 | 18.18 | 16.89 | 17.40 | 17.40 | 1.87% | 434,257 |
| Jan 13, 2026 | 17.54 | 17.54 | 16.90 | 17.08 | 17.08 | -0.93% | 334,972 |
| Jan 12, 2026 | 15.94 | 17.69 | 15.87 | 17.24 | 17.24 | 12.17% | 483,401 |
| Jan 9, 2026 | 15.25 | 15.49 | 14.99 | 15.37 | 15.37 | 3.04% | 244,585 |
| Jan 8, 2026 | 14.40 | 15.09 | 14.11 | 14.92 | 14.92 | 1.19% | 161,982 |
| Jan 7, 2026 | 14.95 | 15.16 | 14.30 | 14.74 | 14.74 | -4.72% | 263,568 |
| Jan 6, 2026 | 14.76 | 15.54 | 14.72 | 15.47 | 15.47 | 6.25% | 308,725 |
| Jan 5, 2026 | 14.56 | 15.41 | 14.35 | 14.56 | 14.56 | 3.20% | 217,517 |
| Jan 2, 2026 | 14.38 | 14.70 | 13.72 | 14.11 | 14.11 | -1.82% | 170,650 |
| Dec 31, 2025 | 14.82 | 15.14 | 14.25 | 14.37 | 14.37 | -2.71% | 233,311 |
| Dec 30, 2025 | 14.98 | 15.18 | 14.08 | 14.77 | 14.77 | 5.50% | 232,184 |
| Dec 29, 2025 | 15.20 | 15.20 | 13.43 | 14.00 | 14.00 | -10.03% | 239,340 |
| Dec 26, 2025 | 14.70 | 15.56 | 14.48 | 15.56 | 15.56 | 7.52% | 214,421 |
| Dec 24, 2025 | 14.61 | 14.75 | 14.23 | 14.47 | 14.47 | -0.67% | 54,668 |
| Dec 23, 2025 | 14.70 | 14.82 | 14.15 | 14.57 | 14.57 | 0.78% | 228,550 |
| Dec 22, 2025 | 15.20 | 15.40 | 14.38 | 14.46 | 14.46 | 0.27% | 162,933 |
| Dec 19, 2025 | 13.80 | 14.56 | 13.43 | 14.42 | 14.42 | 3.35% | 107,099 |
| Dec 18, 2025 | 14.10 | 14.58 | 13.88 | 13.95 | 13.95 | -2.84% | 149,429 |
| Dec 17, 2025 | 14.81 | 15.74 | 14.17 | 14.36 | 14.36 | -1.46% | 209,073 |
| Dec 16, 2025 | 15.24 | 15.40 | 14.44 | 14.57 | 14.57 | -4.33% | 160,300 |
| Dec 15, 2025 | 15.98 | 15.98 | 14.90 | 15.23 | 15.23 | 0.01% | 150,720 |
| Dec 12, 2025 | 14.77 | 15.36 | 14.42 | 15.23 | 15.23 | 3.11% | 225,569 |
| Dec 11, 2025 | 14.07 | 15.03 | 14.06 | 14.77 | 14.77 | 4.90% | 343,661 |
| Dec 10, 2025 | 13.61 | 14.13 | 13.38 | 14.08 | 14.08 | 3.45% | 299,224 |
| Dec 9, 2025 | 12.80 | 13.75 | 12.80 | 13.61 | 13.61 | 7.33% | 198,917 |
| Dec 8, 2025 | 13.19 | 13.29 | 12.58 | 12.68 | 12.68 | -2.98% | 110,749 |
| Dec 5, 2025 | 13.77 | 13.77 | 12.64 | 13.07 | 13.07 | 0.39% | 210,255 |
| Dec 4, 2025 | 13.35 | 13.35 | 12.95 | 13.02 | 13.02 | -3.34% | 444,490 |
| Dec 3, 2025 | 13.95 | 13.95 | 13.33 | 13.47 | 13.47 | -3.11% | 253,431 |
| Dec 2, 2025 | 13.13 | 14.02 | 12.96 | 13.90 | 13.90 | 1.11% | 279,209 |
| Dec 1, 2025 | 13.91 | 14.09 | 13.53 | 13.75 | 13.75 | -0.74% | 251,531 |