Aya Gold & Silver Inc. (TSX:AYA)
Canada · Delayed Price · Currency is CAD 15.96
+0.85 (5.63%)
Nov 12, 2025, 4:00 PM EST
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 15.50 | 16.02 | 15.12 | 15.96 | 15.96 | 5.63% | 1,819,689 |
| Nov 11, 2025 | 16.00 | 16.00 | 14.62 | 15.11 | 15.11 | -1.05% | 1,249,900 |
| Nov 10, 2025 | 14.94 | 15.47 | 14.92 | 15.27 | 15.27 | 6.93% | 1,313,400 |
| 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% | 1,424,900 |
| 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% | 1,538,200 |
| 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% | 1,081,400 |
| Oct 29, 2025 | 14.90 | 15.13 | 14.44 | 14.74 | 14.74 | 2.79% | 1,613,024 |
| 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% | 1,319,300 |
| 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% | 2,119,951 |
| Oct 20, 2025 | 17.62 | 18.05 | 17.28 | 17.86 | 17.86 | 4.38% | 939,000 |
| Oct 17, 2025 | 18.50 | 18.50 | 16.71 | 17.11 | 17.11 | -8.99% | 1,732,400 |
| 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% | 1,717,700 |
| Oct 9, 2025 | 17.41 | 17.56 | 15.71 | 16.00 | 16.00 | -7.14% | 1,970,839 |
| 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% | 1,223,900 |
| Oct 6, 2025 | 17.00 | 17.23 | 16.84 | 16.94 | 16.94 | 0.65% | 1,014,900 |
| 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% | 1,679,200 |
| Oct 1, 2025 | 16.26 | 17.50 | 16.21 | 17.11 | 17.11 | 6.27% | 2,171,700 |
| 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% | 5,202,000 |
| Sep 25, 2025 | 15.50 | 15.52 | 11.95 | 12.93 | 12.93 | -15.49% | 11,135,605 |
| Sep 24, 2025 | 16.01 | 16.22 | 15.28 | 15.30 | 15.30 | -4.32% | 1,129,300 |
| Sep 23, 2025 | 17.03 | 17.11 | 15.93 | 15.99 | 15.99 | -5.55% | 1,582,000 |
| 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% | 5,827,400 |
| 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% | 1,342,200 |
| Sep 12, 2025 | 16.05 | 16.32 | 15.91 | 15.95 | 15.95 | 0.57% | 993,800 |
| 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% | 683,700 |
| Sep 9, 2025 | 15.27 | 15.30 | 14.78 | 14.90 | 14.90 | -1.26% | 772,400 |
| Sep 8, 2025 | 15.00 | 15.35 | 14.83 | 15.09 | 15.09 | 0.94% | 1,254,500 |
| 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% | 2,262,300 |