Aya Gold & Silver Inc. (TSX:AYA)
Canada · Delayed Price · Currency is CAD 13.74
+0.61 (4.65%)
Jul 21, 2025, 4:00 PM EDT
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 13.21 | 14.05 | 13.20 | 13.74 | 13.74 | 4.65% | 791,025 |
| Jul 18, 2025 | 13.34 | 13.45 | 13.09 | 13.13 | 13.13 | 0.84% | 554,600 |
| Jul 17, 2025 | 13.04 | 13.08 | 12.70 | 13.02 | 13.02 | -0.08% | 534,400 |
| Jul 16, 2025 | 13.51 | 13.56 | 12.93 | 13.03 | 13.03 | -2.76% | 784,300 |
| Jul 15, 2025 | 13.73 | 13.75 | 13.18 | 13.40 | 13.40 | -1.90% | 997,200 |
| Jul 14, 2025 | 13.75 | 13.96 | 13.54 | 13.66 | 13.66 | 1.49% | 1,941,500 |
| Jul 11, 2025 | 12.60 | 13.49 | 12.58 | 13.46 | 13.46 | 9.25% | 1,512,800 |
| Jul 10, 2025 | 12.22 | 12.35 | 12.06 | 12.32 | 12.32 | 1.82% | 959,712 |
| Jul 9, 2025 | 12.11 | 12.14 | 11.92 | 12.10 | 12.10 | 0.25% | 806,700 |
| Jul 8, 2025 | 12.62 | 12.63 | 11.92 | 12.07 | 12.07 | -5.04% | 1,502,300 |
| Jul 7, 2025 | 12.21 | 12.72 | 11.90 | 12.71 | 12.71 | 3.42% | 872,626 |
| Jul 4, 2025 | 12.32 | 12.33 | 12.20 | 12.29 | 12.29 | -0.16% | 282,009 |
| Jul 3, 2025 | 12.31 | 12.38 | 12.12 | 12.31 | 12.31 | 0.82% | 588,600 |
| Jul 2, 2025 | 12.57 | 12.71 | 11.98 | 12.21 | 12.21 | -0.33% | 979,819 |
| Jun 30, 2025 | 11.93 | 12.35 | 11.93 | 12.25 | 12.25 | 2.77% | 1,391,500 |
| Jun 27, 2025 | 12.20 | 12.25 | 11.80 | 11.92 | 11.92 | -5.02% | 955,348 |
| Jun 26, 2025 | 12.30 | 12.56 | 12.08 | 12.55 | 12.55 | 3.72% | 751,000 |
| Jun 25, 2025 | 12.42 | 12.44 | 12.05 | 12.10 | 12.10 | -3.59% | 1,092,300 |
| Jun 24, 2025 | 12.49 | 12.60 | 12.13 | 12.55 | 12.55 | -1.95% | 1,260,438 |
| Jun 23, 2025 | 12.73 | 13.19 | 12.65 | 12.80 | 12.80 | 1.67% | 663,100 |
| Jun 20, 2025 | 12.65 | 12.90 | 12.55 | 12.59 | 12.59 | -2.10% | 2,089,000 |
| Jun 19, 2025 | 13.10 | 13.15 | 12.84 | 12.86 | 12.86 | -2.21% | 339,400 |
| Jun 18, 2025 | 13.34 | 13.45 | 13.12 | 13.15 | 13.15 | -2.08% | 703,100 |
| Jun 17, 2025 | 13.35 | 13.46 | 13.05 | 13.43 | 13.43 | 2.21% | 1,113,823 |
| Jun 16, 2025 | 13.24 | 13.35 | 13.03 | 13.14 | 13.14 | -0.38% | 920,029 |
| Jun 13, 2025 | 13.35 | 13.35 | 12.97 | 13.19 | 13.19 | 0.23% | 844,600 |
| Jun 12, 2025 | 13.25 | 13.40 | 13.04 | 13.16 | 13.16 | -0.23% | 1,187,100 |
| Jun 11, 2025 | 13.50 | 13.73 | 13.06 | 13.19 | 13.19 | -9.16% | 3,163,142 |
| Jun 10, 2025 | 14.76 | 14.91 | 14.40 | 14.52 | 14.52 | -0.82% | 827,645 |
| Jun 9, 2025 | 14.03 | 15.00 | 14.03 | 14.64 | 14.64 | 4.80% | 1,375,913 |
| Jun 6, 2025 | 14.51 | 14.52 | 13.32 | 13.97 | 13.97 | -3.32% | 2,195,100 |
| Jun 5, 2025 | 14.25 | 15.46 | 14.25 | 14.45 | 14.45 | 5.94% | 3,411,848 |
| Jun 4, 2025 | 13.17 | 13.69 | 13.09 | 13.64 | 13.64 | 4.04% | 1,105,100 |
| Jun 3, 2025 | 12.61 | 13.13 | 12.40 | 13.11 | 13.11 | 3.80% | 706,118 |
| Jun 2, 2025 | 12.40 | 12.94 | 12.33 | 12.63 | 12.63 | 7.03% | 1,204,448 |
| May 30, 2025 | 11.81 | 12.01 | 11.65 | 11.80 | 11.80 | -0.84% | 760,518 |
| May 29, 2025 | 12.37 | 12.56 | 11.88 | 11.90 | 11.90 | -3.02% | 593,600 |
| May 28, 2025 | 11.75 | 12.37 | 11.71 | 12.27 | 12.27 | 4.69% | 1,080,300 |
| May 27, 2025 | 11.82 | 11.95 | 11.66 | 11.72 | 11.72 | -1.26% | 1,074,712 |
| May 26, 2025 | 11.63 | 11.97 | 11.50 | 11.87 | 11.87 | 1.54% | 537,813 |
| May 23, 2025 | 11.45 | 11.84 | 11.30 | 11.69 | 11.69 | 3.45% | 718,736 |
| May 22, 2025 | 11.66 | 11.66 | 11.24 | 11.30 | 11.30 | -3.34% | 897,611 |
| May 21, 2025 | 11.22 | 11.89 | 11.20 | 11.69 | 11.69 | 5.51% | 1,384,200 |
| May 20, 2025 | 10.58 | 11.09 | 10.48 | 11.08 | 11.08 | 7.05% | 1,332,428 |
| May 16, 2025 | 10.30 | 10.40 | 10.06 | 10.35 | 10.35 | -2.27% | 1,583,614 |
| May 15, 2025 | 10.56 | 10.67 | 10.33 | 10.59 | 10.59 | 1.63% | 599,200 |
| May 14, 2025 | 11.00 | 11.06 | 10.41 | 10.42 | 10.42 | -7.30% | 1,196,800 |
| May 13, 2025 | 10.80 | 11.75 | 10.72 | 11.24 | 11.24 | 12.06% | 2,474,300 |
| May 12, 2025 | 9.69 | 10.20 | 9.59 | 10.03 | 10.03 | 0.30% | 1,081,800 |
| May 9, 2025 | 10.16 | 10.25 | 9.89 | 10.00 | 10.00 | - | 1,071,400 |