Skip to main content
logo
Aya Gold & Silver Inc. (TSX:AYA)
Canada flag Canada · Delayed Price · Currency is CAD
24.15
+0.64 (2.72%)
May 22, 2026, 4:00 PM EST

Aya Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.5024.5023.1324.1524.152.72%1,379,131
May 21, 202622.7523.9522.1323.5123.510.60%1,197,264
May 20, 202623.5023.7522.3123.3723.373.27%1,592,910
May 19, 202625.7225.8022.6122.6322.63-14.51%3,394,100
May 15, 202627.7127.7125.7426.4726.47-9.84%1,875,231
May 14, 202629.0029.8528.3929.3629.360.14%1,994,020
May 13, 202629.2529.6828.0629.3229.321.07%1,531,534
May 12, 202626.7729.1726.5029.0129.016.65%1,323,849
May 11, 202627.2027.9926.9527.2027.202.87%1,270,501
May 8, 202625.9326.4425.1726.4426.443.73%1,089,662
May 7, 202625.1726.4325.1725.4925.493.96%1,566,100
May 6, 202624.5924.9524.0224.5224.525.06%1,597,000
May 5, 202624.7425.0023.1323.3423.34-3.83%831,853
May 4, 202624.6325.1123.6224.2724.27-3.15%1,374,817
May 1, 202623.1825.2223.1125.0625.066.73%1,173,761
Apr 30, 202624.0024.6722.9523.4823.482.58%1,050,486
Apr 29, 202622.7023.1822.4222.8922.89-0.99%1,207,476
Apr 28, 202623.1223.3022.3823.1223.12-2.69%1,162,106
Apr 27, 202623.2223.8222.9523.7623.761.19%763,431
Apr 24, 202624.0324.0323.3523.4823.48-0.51%741,434
Apr 23, 202623.8724.0522.7023.6023.60-2.52%850,944
Apr 22, 202624.1024.7623.8524.2124.212.93%855,061
Apr 21, 202624.8125.1623.4523.5223.52-5.20%1,728,048
Apr 20, 202624.3924.8623.9624.8124.81-0.04%879,961
Apr 17, 202625.2826.1524.4624.8224.820.69%1,313,729
Apr 16, 202624.4825.3824.3624.6524.650.69%663,958
Apr 15, 202625.4025.5124.3624.4824.48-3.09%1,063,868
Apr 14, 202623.9925.3723.6225.2625.268.27%1,145,163
Apr 13, 202622.3223.4322.1723.3323.333.83%1,111,648
Apr 10, 202622.9922.9922.1722.4722.47-0.40%990,853
Apr 9, 202622.7523.0022.0222.5622.56-0.49%775,982
Apr 8, 202624.2524.3422.1222.6722.67-0.31%1,632,255
Apr 7, 202622.4822.8021.2022.7422.740.71%1,268,816
Apr 6, 202622.5222.8021.9022.5822.581.76%880,379
Apr 2, 202620.9022.4920.5222.1922.19-2.25%1,331,818
Apr 1, 202621.9623.4121.4022.7022.706.97%1,993,766
Mar 31, 202620.3921.5320.3921.2221.2210.52%2,130,594
Mar 30, 202618.7719.3018.3919.2019.205.21%2,301,211
Mar 27, 202617.5718.5217.3218.2518.254.52%1,186,418
Mar 26, 202618.0918.6017.4317.4617.46-7.23%1,122,844
Mar 25, 202619.5819.7018.5018.8218.822.73%1,027,754
Mar 24, 202617.9718.4517.4718.3218.321.22%913,048
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