Skip to main content
logo
Aya Gold & Silver Inc. (AYA)
NASDAQ: AYA · Real-Time Price · USD
17.50
+0.42 (2.46%)
At close: May 22, 2026, 4:00 PM EDT
17.06
-0.44 (-2.51%)
After-hours: May 22, 2026, 7:45 PM EDT

Aya Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.1617.7416.7217.5017.502.46%334,425
May 21, 202616.7817.4416.0517.0817.080.71%328,432
May 20, 202617.1917.2016.1816.9616.962.66%497,614
May 19, 202618.3018.6816.4416.5216.52-10.70%879,977
May 18, 202618.8119.3718.3218.5018.50-3.80%308,360
May 15, 202620.1120.1918.7519.2319.23-10.22%390,453
May 14, 202621.5021.7820.6721.4221.420.09%514,380
May 13, 202621.5221.6820.5121.4021.401.04%443,740
May 12, 202619.6921.3319.3121.1821.186.65%433,379
May 11, 202619.8520.4719.6819.8619.862.74%438,138
May 8, 202619.2719.3318.4019.3319.333.65%310,198
May 7, 202618.7919.4018.3718.6518.653.55%624,002
May 6, 202617.9418.3217.6118.0118.015.20%573,675
May 5, 202618.3118.3116.9417.1217.12-5.31%241,576
May 4, 202617.8518.2217.3118.0818.08-2.11%715,002
May 1, 202617.3518.5517.2118.4718.476.89%273,545
Apr 30, 202617.0817.5816.8617.2817.282.98%191,001
Apr 29, 202616.8716.8716.4016.7816.78-0.52%290,043
Apr 28, 202617.2417.2416.4016.8716.87-3.10%150,200
Apr 27, 202617.3417.6316.9117.4117.411.56%77,570
Apr 24, 202617.2717.4817.0917.1417.14-0.52%73,013
Apr 23, 202617.6417.6416.5617.2317.23-2.58%163,693
Apr 22, 202616.9618.0816.9617.6917.692.77%113,723
Apr 21, 202617.8618.3817.1817.2117.21-5.28%149,352
Apr 20, 202618.2318.3017.5618.1718.170.17%144,431
Apr 17, 202618.5719.1817.8818.1418.140.83%143,490
Apr 16, 202618.7018.7017.8117.9917.990.82%82,707
Apr 15, 202618.4718.5317.7417.8417.84-2.66%99,549
Apr 14, 202617.0018.4516.9918.3318.337.90%233,734
Apr 13, 202616.0016.9916.0016.9916.995.24%177,239
Apr 10, 202616.0116.7016.0116.1416.14-1.08%132,602
Apr 9, 202615.8916.6515.8816.3216.32-0.24%84,773
Apr 8, 202616.9917.5515.9916.3616.36-307,640
Apr 7, 202616.1216.3815.2916.3616.360.93%233,816
Apr 6, 202615.9716.3515.4916.2116.211.50%144,774
Apr 2, 202615.1516.1914.8215.9715.97-2.20%319,843
Apr 1, 202616.2616.8715.5016.3316.336.73%236,354
Mar 31, 202614.1315.4713.9515.3015.3011.19%357,199
Mar 30, 202613.9813.9813.0013.7613.764.64%568,451
Mar 27, 202612.9013.3212.5313.1513.154.37%223,665
Mar 26, 202613.6214.2912.6012.6012.60-7.41%350,251
Mar 25, 202614.0214.3013.4013.6113.612.32%214,804
Mar 24, 202613.7713.8512.7113.3013.300.68%135,415
Mar 23, 202612.3013.6712.3013.2113.215.01%579,583
Mar 20, 202613.3413.3412.2012.5812.58-3.85%444,500
Mar 19, 202613.5514.0012.4413.0813.08-7.34%715,493
Mar 18, 202615.2515.2514.0514.1214.12-7.89%387,942
Mar 17, 202616.0616.3515.2315.3315.33-3.52%223,679
Mar 16, 202615.5016.3515.2715.8915.89-0.31%229,304
Mar 13, 202617.1517.1515.6615.9415.94-6.12%252,132