Aya Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	19.60	20.52	18.96	19.62	19.62	2.78%	475,056
Jul 1, 2026	18.94	20.00	18.72	19.09	19.09	0.79%	266,270
Jun 30, 2026	18.90	19.20	18.35	18.94	18.94	0.91%	337,457
Jun 29, 2026	19.44	19.64	18.58	18.77	18.77	-5.25%	425,045
Jun 26, 2026	18.50	20.08	18.30	19.81	19.81	8.37%	458,227
Jun 25, 2026	17.67	18.70	17.23	18.28	18.28	6.78%	435,256
Jun 24, 2026	17.18	17.51	16.76	17.12	17.12	-5.99%	475,596
Jun 23, 2026	18.90	19.02	18.05	18.21	18.21	-7.75%	457,548
Jun 22, 2026	19.40	20.51	19.40	19.74	19.74	-0.70%	1,331,211
Jun 18, 2026	20.04	21.12	19.45	19.88	19.88	-1.58%	644,008
Jun 17, 2026	21.22	21.99	20.12	20.20	20.20	-4.04%	624,633
Jun 16, 2026	20.71	21.24	20.44	21.05	21.05	1.94%	540,223
Jun 15, 2026	20.50	21.00	20.28	20.65	20.65	10.37%	427,772
Jun 12, 2026	18.02	18.92	17.67	18.71	18.71	7.04%	412,874
Jun 11, 2026	16.30	17.50	16.02	17.48	17.48	8.71%	360,588
Jun 10, 2026	16.06	16.93	15.84	16.08	16.08	-3.60%	333,172
Jun 9, 2026	17.62	17.85	16.13	16.68	16.68	-4.74%	319,514
Jun 8, 2026	17.25	17.80	17.25	17.51	17.51	2.16%	365,000
Jun 5, 2026	19.15	19.15	17.08	17.14	17.14	-12.06%	486,349
Jun 4, 2026	19.88	20.28	19.34	19.49	19.49	-0.79%	325,293
Jun 3, 2026	21.39	21.48	19.55	19.65	19.65	-8.59%	479,517
Jun 2, 2026	21.09	21.67	20.89	21.49	21.49	4.12%	443,260
Jun 1, 2026	21.00	21.25	19.66	20.64	20.64	-1.71%	480,722
May 29, 2026	19.37	21.08	19.37	21.00	21.00	7.86%	448,288
May 28, 2026	18.60	19.58	18.36	19.47	19.47	4.01%	303,500
May 27, 2026	18.28	19.11	18.01	18.72	18.72	-0.05%	412,923
May 26, 2026	17.89	18.79	17.72	18.73	18.73	7.03%	447,479
May 22, 2026	17.16	17.74	16.72	17.50	17.50	2.46%	541,736
May 21, 2026	16.78	17.44	16.05	17.08	17.08	0.71%	449,556
May 20, 2026	17.19	17.20	16.18	16.96	16.96	2.66%	497,744
May 19, 2026	18.30	18.68	16.44	16.52	16.52	-10.70%	896,147
May 18, 2026	18.81	19.37	18.32	18.50	18.50	-3.80%	308,382
May 15, 2026	20.11	20.19	18.75	19.23	19.23	-10.22%	390,453
May 14, 2026	21.50	21.78	20.67	21.42	21.42	0.09%	514,380
May 13, 2026	21.52	21.68	20.51	21.40	21.40	1.04%	443,740
May 12, 2026	19.69	21.33	19.31	21.18	21.18	6.65%	433,379
May 11, 2026	19.85	20.47	19.68	19.86	19.86	2.74%	438,138
May 8, 2026	19.27	19.33	18.40	19.33	19.33	3.65%	310,198
May 7, 2026	18.79	19.40	18.37	18.65	18.65	3.55%	624,002
May 6, 2026	17.94	18.32	17.61	18.01	18.01	5.20%	573,675
May 5, 2026	18.31	18.31	16.94	17.12	17.12	-5.31%	241,576
May 4, 2026	17.85	18.22	17.31	18.08	18.08	-2.11%	715,002
May 1, 2026	17.35	18.55	17.21	18.47	18.47	6.89%	273,545
Apr 30, 2026	17.08	17.58	16.86	17.28	17.28	2.98%	191,001
Apr 29, 2026	16.87	16.87	16.40	16.78	16.78	-0.52%	290,043
Apr 28, 2026	17.24	17.24	16.40	16.87	16.87	-3.10%	150,200
Apr 27, 2026	17.34	17.63	16.91	17.41	17.41	1.56%	77,570
Apr 24, 2026	17.27	17.48	17.09	17.14	17.14	-0.52%	73,013
Apr 23, 2026	17.64	17.64	16.56	17.23	17.23	-2.58%	163,693
Apr 22, 2026	16.96	18.08	16.96	17.69	17.69	2.77%	113,723