Aya Gold & Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 26.990 | 27.240 | 26.160 | 27.110 | 27.110 | 1,045,800 |
| 2026-07-20 | 26.300 | 26.350 | 25.060 | 26.000 | 26.000 | 882,800 |
| 2026-07-17 | 25.790 | 26.780 | 24.960 | 26.290 | 26.290 | 798,400 |
| 2026-07-16 | 26.830 | 27.200 | 26.040 | 26.330 | 26.330 | 880,600 |
| 2026-07-15 | 28.160 | 28.670 | 26.560 | 27.720 | 27.720 | 738,200 |
| 2026-07-14 | 28.120 | 28.670 | 28.020 | 28.140 | 28.140 | 782,200 |
| 2026-07-13 | 27.880 | 27.920 | 26.600 | 27.060 | 27.060 | 585,400 |
| 2026-07-10 | 27.930 | 28.910 | 27.580 | 28.680 | 28.680 | 855,200 |
| 2026-07-09 | 27.970 | 28.560 | 27.360 | 28.140 | 28.140 | 816,600 |
| 2026-07-08 | 25.750 | 27.240 | 25.700 | 27.050 | 27.050 | 984,200 |
| 2026-07-07 | 28.060 | 28.320 | 26.310 | 26.670 | 26.670 | 849,200 |
| 2026-07-06 | 29.310 | 29.650 | 27.890 | 28.240 | 28.240 | 614,800 |
| 2026-07-03 | 28.730 | 29.330 | 28.150 | 29.320 | 29.320 | 444,100 |
| 2026-07-02 | 27.550 | 29.040 | 26.880 | 27.760 | 27.760 | 1,297,200 |
| 2026-06-30 | 26.850 | 27.250 | 26.080 | 26.860 | 26.860 | 1,012,500 |
| 2026-06-29 | 27.740 | 27.740 | 26.410 | 26.620 | 26.620 | 1,509,900 |
| 2026-06-26 | 26.070 | 28.490 | 26.040 | 28.130 | 28.130 | 1,257,000 |
| 2026-06-25 | 25.440 | 26.530 | 24.450 | 25.900 | 25.900 | 1,162,900 |
| 2026-06-24 | 24.350 | 24.940 | 23.840 | 24.320 | 24.320 | 1,502,500 |
| 2026-06-23 | 26.500 | 27.000 | 25.610 | 25.900 | 25.900 | 1,377,800 |
| 2026-06-22 | 28.280 | 29.050 | 27.770 | 27.930 | 27.930 | 976,800 |
| 2026-06-19 | 27.500 | 28.270 | 27.180 | 28.100 | 28.100 | 6,484,900 |
| 2026-06-18 | 28.570 | 29.830 | 27.490 | 28.120 | 28.120 | 1,664,800 |
| 2026-06-17 | 29.500 | 30.850 | 28.410 | 28.450 | 28.450 | 2,152,000 |
| 2026-06-16 | 29.180 | 29.710 | 28.710 | 29.530 | 29.530 | 2,302,600 |
| 2026-06-15 | 28.610 | 29.240 | 28.380 | 28.870 | 28.870 | 2,055,700 |
| 2026-06-12 | 24.980 | 26.420 | 24.690 | 26.130 | 26.130 | 1,060,400 |
| 2026-06-11 | 22.520 | 24.430 | 22.450 | 24.310 | 24.310 | 1,001,200 |
| 2026-06-10 | 22.260 | 23.590 | 22.050 | 22.480 | 22.480 | 927,800 |
| 2026-06-09 | 24.800 | 24.920 | 22.510 | 23.240 | 23.240 | 1,118,000 |
| 2026-06-08 | 24.330 | 24.790 | 24.110 | 24.390 | 24.390 | 606,300 |
| 2026-06-05 | 26.480 | 26.500 | 23.800 | 23.870 | 23.870 | 1,369,200 |
| 2026-06-04 | 27.910 | 28.220 | 26.860 | 27.120 | 27.120 | 953,500 |
| 2026-06-03 | 29.190 | 29.400 | 27.170 | 27.330 | 27.330 | 1,187,300 |
| 2026-06-02 | 29.000 | 29.950 | 28.920 | 29.770 | 29.770 | 1,375,600 |
| 2026-06-01 | 28.900 | 29.400 | 27.140 | 28.650 | 28.650 | 1,423,100 |
| 2026-05-29 | 27.340 | 29.020 | 26.970 | 29.020 | 29.020 | 2,060,300 |
| 2026-05-28 | 25.500 | 26.970 | 25.450 | 26.910 | 26.910 | 976,700 |
| 2026-05-27 | 25.150 | 26.410 | 24.980 | 25.930 | 25.930 | 1,604,400 |
| 2026-05-26 | 24.890 | 25.940 | 24.860 | 25.840 | 25.840 | 894,000 |
| 2026-05-25 | 24.840 | 25.870 | 24.840 | 25.790 | 25.790 | 541,700 |
| 2026-05-22 | 23.500 | 24.500 | 23.130 | 24.150 | 24.150 | 1,379,100 |
| 2026-05-21 | 22.750 | 23.950 | 22.130 | 23.510 | 23.510 | 1,197,300 |
| 2026-05-20 | 23.500 | 23.750 | 22.310 | 23.370 | 23.370 | 1,592,900 |
| 2026-05-19 | 25.720 | 25.800 | 22.610 | 22.630 | 22.630 | 3,394,100 |
| 2026-05-15 | 27.710 | 27.710 | 25.740 | 26.470 | 26.470 | 1,875,200 |
| 2026-05-14 | 29.000 | 29.850 | 28.390 | 29.360 | 29.360 | 1,994,000 |
| 2026-05-13 | 29.250 | 29.680 | 28.060 | 29.320 | 29.320 | 1,531,500 |
| 2026-05-12 | 26.770 | 29.170 | 26.500 | 29.010 | 29.010 | 1,323,800 |
| 2026-05-11 | 27.200 | 27.990 | 26.950 | 27.200 | 27.200 | 1,270,500 |
| 2026-05-08 | 25.930 | 26.440 | 25.170 | 26.440 | 26.440 | 1,089,700 |
| 2026-05-07 | 25.170 | 26.430 | 25.170 | 25.490 | 25.490 | 1,566,100 |
| 2026-05-06 | 24.590 | 24.950 | 24.020 | 24.520 | 24.520 | 1,597,000 |
| 2026-05-05 | 24.740 | 25.000 | 23.130 | 23.340 | 23.340 | 831,900 |
| 2026-05-04 | 24.630 | 25.110 | 23.620 | 24.270 | 24.270 | 1,374,800 |
| 2026-05-01 | 23.180 | 25.220 | 23.110 | 25.060 | 25.060 | 1,173,800 |
| 2026-04-30 | 24.000 | 24.670 | 22.950 | 23.480 | 23.480 | 1,050,500 |
| 2026-04-29 | 22.700 | 23.180 | 22.420 | 22.890 | 22.890 | 1,207,500 |
| 2026-04-28 | 23.120 | 23.300 | 22.380 | 23.120 | 23.120 | 1,162,100 |
| 2026-04-27 | 23.220 | 23.820 | 22.950 | 23.760 | 23.760 | 763,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.