Aya Gold & Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 24.030 | 24.030 | 23.350 | 23.480 | 23.480 | 741,400 |
| 2026-04-23 | 23.870 | 24.050 | 22.700 | 23.600 | 23.600 | 850,900 |
| 2026-04-22 | 24.100 | 24.760 | 23.850 | 24.210 | 24.210 | 855,100 |
| 2026-04-21 | 24.810 | 25.160 | 23.450 | 23.520 | 23.520 | 1,728,000 |
| 2026-04-20 | 24.390 | 24.860 | 23.960 | 24.810 | 24.810 | 880,000 |
| 2026-04-17 | 25.280 | 26.150 | 24.460 | 24.820 | 24.820 | 1,313,700 |
| 2026-04-16 | 24.480 | 25.380 | 24.360 | 24.650 | 24.650 | 664,000 |
| 2026-04-15 | 25.400 | 25.510 | 24.360 | 24.480 | 24.480 | 1,063,900 |
| 2026-04-14 | 23.990 | 25.370 | 23.620 | 25.260 | 25.260 | 1,145,200 |
| 2026-04-13 | 22.320 | 23.430 | 22.170 | 23.330 | 23.330 | 1,111,600 |
| 2026-04-10 | 22.990 | 22.990 | 22.170 | 22.470 | 22.470 | 990,900 |
| 2026-04-09 | 22.750 | 23.000 | 22.020 | 22.560 | 22.560 | 776,000 |
| 2026-04-08 | 24.250 | 24.340 | 22.120 | 22.670 | 22.670 | 1,632,300 |
| 2026-04-07 | 22.480 | 22.800 | 21.200 | 22.740 | 22.740 | 1,268,800 |
| 2026-04-06 | 22.520 | 22.800 | 21.900 | 22.580 | 22.580 | 880,400 |
| 2026-04-02 | 20.900 | 22.490 | 20.520 | 22.190 | 22.190 | 1,331,800 |
| 2026-04-01 | 21.960 | 23.410 | 21.400 | 22.700 | 22.700 | 1,993,800 |
| 2026-03-31 | 20.390 | 21.530 | 20.390 | 21.220 | 21.220 | 2,130,600 |
| 2026-03-30 | 18.770 | 19.300 | 18.390 | 19.200 | 19.200 | 2,301,200 |
| 2026-03-27 | 17.570 | 18.520 | 17.320 | 18.250 | 18.250 | 1,186,400 |
| 2026-03-26 | 18.090 | 18.600 | 17.430 | 17.460 | 17.460 | 1,122,800 |
| 2026-03-25 | 19.580 | 19.700 | 18.500 | 18.820 | 18.820 | 1,027,800 |
| 2026-03-24 | 17.970 | 18.450 | 17.470 | 18.320 | 18.320 | 913,000 |
| 2026-03-23 | 17.350 | 18.700 | 17.350 | 18.100 | 18.100 | 1,936,500 |
| 2026-03-20 | 18.070 | 18.200 | 16.710 | 17.310 | 17.310 | 7,428,100 |
| 2026-03-19 | 18.000 | 18.250 | 17.010 | 17.950 | 17.950 | 2,137,400 |
| 2026-03-18 | 20.230 | 20.230 | 19.260 | 19.380 | 19.380 | 1,705,100 |
| 2026-03-17 | 22.000 | 22.420 | 20.830 | 21.000 | 21.000 | 1,042,100 |
| 2026-03-16 | 21.370 | 22.380 | 20.880 | 21.760 | 21.760 | 1,213,000 |
| 2026-03-13 | 22.860 | 23.260 | 21.480 | 21.840 | 21.840 | 1,597,100 |
| 2026-03-12 | 23.600 | 23.800 | 22.770 | 23.210 | 23.210 | 1,396,000 |
| 2026-03-11 | 24.250 | 24.280 | 23.040 | 23.650 | 23.650 | 856,400 |
| 2026-03-10 | 24.800 | 25.390 | 24.360 | 24.600 | 24.600 | 1,067,651 |
| 2026-03-09 | 23.000 | 23.850 | 22.230 | 23.750 | 23.750 | 1,658,406 |
| 2026-03-06 | 24.300 | 24.580 | 23.780 | 23.960 | 23.960 | 1,231,200 |
| 2026-03-05 | 25.260 | 25.300 | 24.340 | 24.820 | 24.820 | 1,668,900 |
| 2026-03-04 | 27.000 | 27.070 | 25.820 | 26.030 | 26.030 | 1,152,000 |
| 2026-03-03 | 27.020 | 27.400 | 24.970 | 26.390 | 26.390 | 2,476,700 |
| 2026-03-02 | 29.950 | 29.950 | 28.480 | 29.190 | 29.190 | 1,859,600 |
| 2026-02-27 | 28.000 | 29.530 | 27.730 | 29.530 | 29.530 | 2,355,000 |
| 2026-02-26 | 27.100 | 28.060 | 26.890 | 27.900 | 27.900 | 1,076,700 |
| 2026-02-25 | 27.500 | 28.010 | 27.300 | 27.730 | 27.730 | 1,378,800 |
| 2026-02-24 | 24.940 | 27.360 | 24.760 | 27.270 | 27.270 | 1,654,800 |
| 2026-02-23 | 25.250 | 26.490 | 25.200 | 25.590 | 25.590 | 1,107,500 |
| 2026-02-20 | 23.450 | 25.050 | 23.270 | 24.840 | 24.840 | 1,393,100 |
| 2026-02-19 | 22.860 | 23.400 | 22.680 | 23.170 | 23.170 | 961,800 |
| 2026-02-18 | 22.700 | 23.190 | 22.480 | 22.840 | 22.840 | 974,400 |
| 2026-02-17 | 22.430 | 22.430 | 21.120 | 22.000 | 22.000 | 1,862,800 |
| 2026-02-13 | 22.460 | 23.710 | 22.360 | 23.400 | 23.400 | 1,376,000 |
| 2026-02-12 | 24.500 | 24.610 | 21.830 | 21.850 | 21.850 | 2,071,600 |
| 2026-02-11 | 24.920 | 25.040 | 23.920 | 24.700 | 24.700 | 1,079,500 |
| 2026-02-10 | 23.800 | 24.690 | 23.800 | 24.250 | 24.250 | 1,013,400 |
| 2026-02-09 | 23.140 | 24.070 | 22.960 | 24.070 | 24.070 | 958,800 |
| 2026-02-06 | 21.480 | 22.780 | 21.210 | 22.720 | 22.720 | 1,029,900 |
| 2026-02-05 | 21.480 | 22.150 | 20.790 | 20.950 | 20.950 | 1,774,900 |
| 2026-02-04 | 24.120 | 24.200 | 22.240 | 23.070 | 23.070 | 1,630,700 |
| 2026-02-03 | 23.280 | 23.550 | 22.430 | 23.300 | 23.300 | 2,374,000 |
| 2026-02-02 | 21.840 | 22.510 | 20.650 | 21.490 | 21.490 | 2,284,900 |
| 2026-01-30 | 22.750 | 23.400 | 21.010 | 22.100 | 22.100 | 4,905,600 |
| 2026-01-29 | 28.690 | 28.690 | 24.920 | 25.520 | 25.520 | 3,720,000 |
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.