Aya Gold & Silver Inc. (TSX:AYA)
Canada · Delayed Price · Currency is CAD 20.25
+1.06 (5.52%)
At close: Dec 30, 2025
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 19.95 | 20.79 | 19.21 | 20.25 | 20.25 | 5.52% | 1,593,205 |
| Dec 29, 2025 | 19.65 | 19.77 | 18.15 | 19.19 | 19.19 | -3.18% | 3,087,063 |
| Dec 24, 2025 | 19.98 | 20.00 | 19.43 | 19.82 | 19.82 | -0.55% | 431,627 |
| Dec 23, 2025 | 20.20 | 20.34 | 19.38 | 19.93 | 19.93 | 0.10% | 1,172,491 |
| Dec 22, 2025 | 20.45 | 20.48 | 19.75 | 19.91 | 19.91 | 0.05% | 1,606,980 |
| Dec 19, 2025 | 19.48 | 20.06 | 19.35 | 19.90 | 19.90 | 3.38% | 1,854,787 |
| Dec 18, 2025 | 20.06 | 20.10 | 19.10 | 19.25 | 19.25 | -2.97% | 1,343,297 |
| Dec 17, 2025 | 20.24 | 20.57 | 19.53 | 19.84 | 19.84 | -0.85% | 1,291,594 |
| Dec 16, 2025 | 20.90 | 20.90 | 19.82 | 20.01 | 20.01 | -4.40% | 1,482,824 |
| Dec 15, 2025 | 21.54 | 21.80 | 20.51 | 20.93 | 20.93 | -0.19% | 1,198,349 |
| Dec 12, 2025 | 20.84 | 21.15 | 19.86 | 20.97 | 20.97 | 3.15% | 1,781,894 |
| Dec 11, 2025 | 19.50 | 20.70 | 19.50 | 20.33 | 20.33 | 4.69% | 2,315,908 |
| Dec 10, 2025 | 18.98 | 19.49 | 18.50 | 19.42 | 19.42 | 3.02% | 1,417,547 |
| Dec 9, 2025 | 17.75 | 19.08 | 17.67 | 18.85 | 18.85 | 7.47% | 1,993,980 |
| Dec 8, 2025 | 18.11 | 18.29 | 17.42 | 17.54 | 17.54 | -3.09% | 667,583 |
| Dec 5, 2025 | 18.50 | 18.73 | 17.89 | 18.10 | 18.10 | -0.60% | 1,152,769 |
| Dec 4, 2025 | 18.57 | 18.60 | 18.04 | 18.21 | 18.21 | -3.14% | 1,673,717 |
| Dec 3, 2025 | 19.40 | 19.54 | 18.60 | 18.80 | 18.80 | -3.34% | 1,711,839 |
| Dec 2, 2025 | 19.00 | 19.60 | 18.09 | 19.45 | 19.45 | 1.09% | 2,401,921 |
| Dec 1, 2025 | 19.20 | 19.74 | 18.85 | 19.24 | 19.24 | 1.05% | 2,286,496 |
| Nov 28, 2025 | 17.44 | 19.44 | 17.21 | 19.04 | 19.04 | 12.00% | 2,594,130 |
| Nov 27, 2025 | 16.80 | 17.00 | 16.59 | 17.00 | 17.00 | 1.43% | 473,781 |
| Nov 26, 2025 | 15.29 | 16.81 | 15.10 | 16.76 | 16.76 | 13.47% | 1,579,186 |
| Nov 25, 2025 | 14.65 | 14.99 | 14.47 | 14.77 | 14.77 | 0.96% | 544,825 |
| Nov 24, 2025 | 13.48 | 14.65 | 13.48 | 14.63 | 14.63 | 8.53% | 922,240 |
| Nov 21, 2025 | 13.20 | 13.51 | 13.12 | 13.48 | 13.48 | 1.97% | 1,015,907 |
| Nov 20, 2025 | 14.25 | 14.36 | 13.20 | 13.22 | 13.22 | -6.84% | 1,125,936 |
| Nov 19, 2025 | 14.15 | 14.54 | 13.86 | 14.19 | 14.19 | 3.20% | 1,238,624 |
| Nov 18, 2025 | 14.33 | 14.33 | 13.60 | 13.75 | 13.75 | -2.41% | 1,029,762 |
| Nov 17, 2025 | 14.60 | 14.75 | 13.89 | 14.09 | 14.09 | -5.25% | 1,067,460 |
| Nov 14, 2025 | 14.50 | 15.15 | 14.30 | 14.87 | 14.87 | -3.57% | 949,169 |
| Nov 13, 2025 | 16.07 | 16.14 | 15.22 | 15.42 | 15.42 | -3.38% | 1,072,521 |
| Nov 12, 2025 | 15.50 | 16.02 | 15.12 | 15.96 | 15.96 | 5.63% | 1,820,287 |
| Nov 11, 2025 | 16.00 | 16.00 | 14.62 | 15.11 | 15.11 | -1.05% | 1,249,887 |
| Nov 10, 2025 | 14.94 | 15.47 | 14.92 | 15.27 | 15.27 | 6.93% | 1,313,371 |
| 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% | 1,424,898 |
| 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% | 1,538,178 |
| 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% | 1,081,375 |
| Oct 29, 2025 | 14.90 | 15.13 | 14.44 | 14.74 | 14.74 | 2.79% | 1,612,830 |
| 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% | 1,319,299 |
| 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% | 2,119,916 |
| Oct 20, 2025 | 17.62 | 18.05 | 17.28 | 17.86 | 17.86 | 4.38% | 938,991 |