Skip to main content
logo
Aya Gold & Silver Inc. (TSX:AYA)
Canada flag Canada · Delayed Price · Currency is CAD
18.10
+0.79 (4.56%)
At close: Mar 23, 2026

Aya Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,142,607
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%1,076,797
Feb 25, 202627.5028.0127.3027.7327.731.69%1,369,224
Feb 24, 202624.9427.3624.7627.2727.276.57%1,654,892
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%1,786,095
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%1,012,869
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%2,824,645
Jan 26, 202628.9230.1526.7127.2827.280.92%3,727,346
Jan 23, 202625.9027.4625.7827.0327.036.42%2,224,661
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