Aya Gold & Silver Inc. (TSX:AYA)
Canada
· Delayed Price · Currency is CAD 11.92
-0.63 (-5.02%)
Jun 27, 2025, 4:00 PM EDT
Aya Gold & Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 12.42 | 12.44 | 12.05 | 12.10 | 12.10 | -3.59% | 1,092,300 |
| Jun 24, 2025 | 12.49 | 12.60 | 12.13 | 12.55 | 12.55 | -1.95% | 1,260,438 |
| Jun 23, 2025 | 12.73 | 13.19 | 12.65 | 12.80 | 12.80 | 1.67% | 663,100 |
| Jun 20, 2025 | 12.65 | 12.90 | 12.55 | 12.59 | 12.59 | -2.10% | 2,089,000 |
| Jun 19, 2025 | 13.10 | 13.15 | 12.84 | 12.86 | 12.86 | -2.21% | 339,400 |
| Jun 18, 2025 | 13.34 | 13.45 | 13.12 | 13.15 | 13.15 | -2.08% | 703,100 |
| Jun 17, 2025 | 13.35 | 13.46 | 13.05 | 13.43 | 13.43 | 2.21% | 1,113,823 |
| Jun 16, 2025 | 13.24 | 13.35 | 13.03 | 13.14 | 13.14 | -0.38% | 920,029 |
| Jun 13, 2025 | 13.35 | 13.35 | 12.97 | 13.19 | 13.19 | 0.23% | 844,600 |
| Jun 12, 2025 | 13.25 | 13.40 | 13.04 | 13.16 | 13.16 | -0.23% | 1,187,100 |
| Jun 11, 2025 | 13.50 | 13.73 | 13.06 | 13.19 | 13.19 | -9.16% | 3,163,142 |
| Jun 10, 2025 | 14.76 | 14.91 | 14.40 | 14.52 | 14.52 | -0.82% | 827,645 |
| Jun 9, 2025 | 14.03 | 15.00 | 14.03 | 14.64 | 14.64 | 4.80% | 1,375,913 |
| Jun 6, 2025 | 14.51 | 14.52 | 13.32 | 13.97 | 13.97 | -3.32% | 2,195,100 |
| Jun 5, 2025 | 14.25 | 15.46 | 14.25 | 14.45 | 14.45 | 5.94% | 3,411,848 |
| Jun 4, 2025 | 13.17 | 13.69 | 13.09 | 13.64 | 13.64 | 4.04% | 1,105,100 |
| Jun 3, 2025 | 12.61 | 13.13 | 12.40 | 13.11 | 13.11 | 3.80% | 706,118 |
| Jun 2, 2025 | 12.40 | 12.94 | 12.33 | 12.63 | 12.63 | 7.03% | 1,204,448 |
| May 30, 2025 | 11.81 | 12.01 | 11.65 | 11.80 | 11.80 | -0.84% | 760,518 |
| May 29, 2025 | 12.37 | 12.56 | 11.88 | 11.90 | 11.90 | -3.02% | 593,600 |
| May 28, 2025 | 11.75 | 12.37 | 11.71 | 12.27 | 12.27 | 4.69% | 1,080,300 |
| May 27, 2025 | 11.82 | 11.95 | 11.66 | 11.72 | 11.72 | -1.26% | 1,074,712 |
| May 26, 2025 | 11.63 | 11.97 | 11.50 | 11.87 | 11.87 | 1.54% | 537,813 |
| May 23, 2025 | 11.45 | 11.84 | 11.30 | 11.69 | 11.69 | 3.45% | 718,736 |
| May 22, 2025 | 11.66 | 11.66 | 11.24 | 11.30 | 11.30 | -3.34% | 897,611 |
| May 21, 2025 | 11.22 | 11.89 | 11.20 | 11.69 | 11.69 | 5.51% | 1,384,200 |
| May 20, 2025 | 10.58 | 11.09 | 10.48 | 11.08 | 11.08 | 7.05% | 1,332,428 |
| May 16, 2025 | 10.30 | 10.40 | 10.06 | 10.35 | 10.35 | -2.27% | 1,583,614 |
| May 15, 2025 | 10.56 | 10.67 | 10.33 | 10.59 | 10.59 | 1.63% | 599,200 |
| May 14, 2025 | 11.00 | 11.06 | 10.41 | 10.42 | 10.42 | -7.30% | 1,196,800 |
| May 13, 2025 | 10.80 | 11.75 | 10.72 | 11.24 | 11.24 | 12.06% | 2,474,300 |
| May 12, 2025 | 9.69 | 10.20 | 9.59 | 10.03 | 10.03 | 0.30% | 1,081,800 |
| May 9, 2025 | 10.16 | 10.25 | 9.89 | 10.00 | 10.00 | - | 1,071,400 |
| May 8, 2025 | 9.70 | 10.12 | 9.70 | 10.00 | 10.00 | 2.15% | 850,200 |
| May 7, 2025 | 9.66 | 10.11 | 9.58 | 9.79 | 9.79 | -0.20% | 1,025,200 |
| May 6, 2025 | 9.23 | 9.88 | 9.16 | 9.81 | 9.81 | 8.40% | 1,047,300 |
| May 5, 2025 | 9.06 | 9.14 | 8.82 | 9.05 | 9.05 | 2.49% | 898,948 |
| May 2, 2025 | 8.93 | 9.04 | 8.52 | 8.83 | 8.83 | 1.73% | 2,120,287 |
| May 1, 2025 | 9.28 | 9.34 | 8.67 | 8.68 | 8.68 | -8.44% | 1,414,421 |
| Apr 30, 2025 | 9.51 | 9.59 | 9.35 | 9.48 | 9.48 | -1.25% | 822,547 |
| Apr 29, 2025 | 9.80 | 9.98 | 9.59 | 9.60 | 9.60 | -2.34% | 501,929 |
| Apr 28, 2025 | 9.87 | 10.06 | 9.66 | 9.83 | 9.83 | - | 638,707 |
| Apr 25, 2025 | 9.41 | 9.88 | 9.38 | 9.83 | 9.83 | 1.76% | 642,219 |
| Apr 24, 2025 | 10.05 | 10.06 | 9.64 | 9.66 | 9.66 | -2.62% | 823,700 |
| Apr 23, 2025 | 9.86 | 10.15 | 9.75 | 9.92 | 9.92 | -2.84% | 1,723,246 |
| Apr 22, 2025 | 11.15 | 11.24 | 10.19 | 10.21 | 10.21 | -8.10% | 1,063,600 |
| Apr 21, 2025 | 11.50 | 11.50 | 10.87 | 11.11 | 11.11 | -0.36% | 519,600 |
| Apr 17, 2025 | 11.50 | 11.59 | 11.10 | 11.15 | 11.15 | -3.80% | 622,800 |