Aya Gold & Silver Inc. (TSX:AYA)
Canada · Delayed Price · Currency is CAD 14.91
-0.04 (-0.27%)
Sep 8, 2025, 10:37 AM EDT
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.00 | 15.18 | 14.92 | 14.95 | 14.95 | - | 118,205 |
| 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 |
| Jul 22, 2025 | 13.92 | 14.00 | 13.49 | 13.90 | 13.90 | 1.16% | 709,842 |
| Jul 21, 2025 | 13.21 | 14.05 | 13.20 | 13.74 | 13.74 | 4.65% | 791,704 |
| 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 |