Skip to main content
Aya Gold & Silver Inc. (TSX:AYA)
Canada flag Canada · Delayed Price · Currency is CAD
18.10
-0.11 (-0.60%)
At close: Dec 5, 2025

Aya Gold & Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.5018.7317.8918.1018.10-0.60%1,152,769
Dec 4, 202518.5718.6018.0418.2118.21-3.14%1,673,717
Dec 3, 202519.4019.5418.6018.8018.80-3.34%1,711,839
Dec 2, 202519.0019.6018.0919.4519.451.09%2,401,921
Dec 1, 202519.2019.7418.8519.2419.241.05%2,286,496
Nov 28, 202517.4419.4417.2119.0419.0412.00%2,594,130
Nov 27, 202516.8017.0016.5917.0017.001.43%473,781
Nov 26, 202515.2916.8115.1016.7616.7613.47%1,579,186
Nov 25, 202514.6514.9914.4714.7714.770.96%544,825
Nov 24, 202513.4814.6513.4814.6314.638.53%922,240
Nov 21, 202513.2013.5113.1213.4813.481.97%1,015,907
Nov 20, 202514.2514.3613.2013.2213.22-6.84%1,125,936
Nov 19, 202514.1514.5413.8614.1914.193.20%1,238,624
Nov 18, 202514.3314.3313.6013.7513.75-2.41%1,029,762
Nov 17, 202514.6014.7513.8914.0914.09-5.25%1,067,460
Nov 14, 202514.5015.1514.3014.8714.87-3.57%949,169
Nov 13, 202516.0716.1415.2215.4215.42-3.38%1,072,521
Nov 12, 202515.5016.0215.1215.9615.965.63%1,820,287
Nov 11, 202516.0016.0014.6215.1115.11-1.05%1,249,887
Nov 10, 202514.9415.4714.9215.2715.276.93%1,313,371
Nov 7, 202513.9314.2913.6914.2814.282.51%862,429
Nov 6, 202514.3414.4513.6313.9313.93-1.49%1,424,898
Nov 5, 202514.4514.6014.0314.1414.14-0.28%1,717,701
Nov 4, 202514.8215.0314.1714.1814.18-8.34%1,538,178
Nov 3, 202514.8915.6614.8915.4715.473.69%1,307,744
Oct 31, 202515.7515.7514.8414.9214.92-3.12%2,144,814
Oct 30, 202514.7015.4414.6215.4015.404.48%1,081,375
Oct 29, 202514.9015.1314.4414.7414.742.79%1,612,830
Oct 28, 202514.0014.4613.6714.3414.342.36%1,194,317
Oct 27, 202514.5314.5313.6214.0114.01-5.59%1,319,299
Oct 24, 202514.8315.1514.7414.8414.84-1.13%1,421,722
Oct 23, 202515.4115.4214.8215.0115.011.21%1,313,603
Oct 22, 202515.0015.2814.5214.8314.83-2.05%1,312,433
Oct 21, 202516.5916.7015.0415.1415.14-15.23%2,119,916
Oct 20, 202517.6218.0517.2817.8617.864.38%938,991
Oct 17, 202518.5018.5016.7117.1117.11-8.99%1,732,367
Oct 16, 202518.7519.6818.6118.8018.801.02%2,110,912
Oct 15, 202517.0018.6817.0018.6118.6113.89%3,475,821
Oct 14, 202515.6916.8015.6916.3416.344.28%1,352,113
Oct 10, 202516.3716.3814.7015.6715.67-2.06%1,717,662
Oct 9, 202517.4117.5615.7116.0016.00-7.14%1,970,589
Oct 8, 202516.7617.3316.5817.2317.234.87%1,703,541
Oct 7, 202517.0217.0716.2116.4316.43-3.01%1,223,878
Oct 6, 202517.0017.2316.8416.9416.940.65%1,014,892
Oct 3, 202516.8617.1616.5516.8316.830.96%1,446,605
Oct 2, 202517.3117.4415.8916.6716.67-2.57%1,679,160
Oct 1, 202516.2617.5016.2117.1117.116.27%2,171,688
Sep 30, 202515.5016.2415.2616.1016.103.07%2,673,420
Sep 29, 202515.0915.7114.7315.6215.626.62%1,971,505
Sep 26, 202513.3014.9513.3014.6514.6513.30%5,201,989