Aya Gold & Silver Inc. (TSX:AYA)
Canada · Delayed Price · Currency is CAD 16.67
-0.44 (-2.57%)
Oct 2, 2025, 4:00 PM EDT
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17.31 | 17.44 | 15.89 | 16.67 | 16.67 | -2.57% | 1,679,160 |
| 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 |
| Sep 2, 2025 | 14.12 | 14.98 | 14.07 | 14.96 | 14.96 | 9.60% | 2,101,620 |
| Aug 29, 2025 | 12.87 | 13.67 | 12.80 | 13.65 | 13.65 | 4.92% | 1,196,415 |
| Aug 28, 2025 | 13.12 | 13.19 | 12.84 | 13.01 | 13.01 | 0.85% | 669,500 |
| Aug 27, 2025 | 12.92 | 12.94 | 12.73 | 12.90 | 12.90 | 0.16% | 508,200 |
| Aug 26, 2025 | 12.40 | 12.97 | 12.40 | 12.88 | 12.88 | 3.95% | 1,138,600 |
| Aug 25, 2025 | 12.50 | 12.60 | 12.38 | 12.39 | 12.39 | - | 696,700 |
| Aug 22, 2025 | 11.90 | 12.46 | 11.75 | 12.39 | 12.39 | 3.08% | 804,100 |
| Aug 21, 2025 | 11.79 | 12.11 | 11.69 | 12.02 | 12.02 | 1.95% | 591,606 |
| Aug 20, 2025 | 11.69 | 11.87 | 11.55 | 11.79 | 11.79 | 2.08% | 681,600 |
| Aug 19, 2025 | 12.35 | 12.35 | 11.45 | 11.55 | 11.55 | -6.70% | 1,310,827 |
| Aug 18, 2025 | 12.36 | 12.43 | 12.16 | 12.38 | 12.38 | 0.65% | 431,100 |
| Aug 15, 2025 | 12.00 | 12.38 | 11.80 | 12.30 | 12.30 | 3.27% | 1,255,300 |
| Aug 14, 2025 | 12.29 | 12.32 | 11.86 | 11.91 | 11.91 | -3.87% | 1,634,609 |
| Aug 13, 2025 | 12.85 | 12.95 | 12.33 | 12.39 | 12.39 | -1.20% | 904,300 |
| Aug 12, 2025 | 12.24 | 12.56 | 12.12 | 12.54 | 12.54 | 3.47% | 626,700 |
| Aug 11, 2025 | 12.07 | 12.33 | 11.92 | 12.12 | 12.12 | -2.10% | 1,235,200 |
| Aug 8, 2025 | 12.85 | 12.86 | 12.30 | 12.38 | 12.38 | -3.21% | 1,388,600 |
| Aug 7, 2025 | 12.92 | 13.19 | 12.76 | 12.79 | 12.79 | 1.59% | 899,600 |
| Aug 6, 2025 | 12.73 | 12.75 | 12.46 | 12.59 | 12.59 | -0.55% | 817,112 |
| Aug 5, 2025 | 12.53 | 12.73 | 12.44 | 12.66 | 12.66 | 5.06% | 1,170,300 |
| Aug 1, 2025 | 12.10 | 12.17 | 11.74 | 12.05 | 12.05 | 2.03% | 805,201 |
| Jul 31, 2025 | 12.12 | 12.14 | 11.74 | 11.81 | 11.81 | -2.56% | 701,604 |
| Jul 30, 2025 | 12.65 | 12.70 | 12.03 | 12.12 | 12.12 | -5.16% | 834,600 |
| Jul 29, 2025 | 13.17 | 13.17 | 12.57 | 12.78 | 12.78 | -2.22% | 837,234 |
| Jul 28, 2025 | 13.18 | 13.26 | 12.87 | 13.07 | 13.07 | -1.88% | 509,500 |
| Jul 25, 2025 | 13.64 | 13.80 | 13.21 | 13.32 | 13.32 | -3.34% | 664,800 |
| Jul 24, 2025 | 13.89 | 14.00 | 13.67 | 13.78 | 13.78 | -1.85% | 659,800 |
| Jul 23, 2025 | 13.93 | 14.35 | 13.79 | 14.04 | 14.04 | 1.01% | 870,200 |