Aya Gold & Silver Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 26.910 | 28.430 | 26.400 | 27.980 | 27.980 | 3,154,800 |
| 2026-01-27 | 27.210 | 27.470 | 25.100 | 26.240 | 26.240 | 2,824,400 |
| 2026-01-26 | 28.920 | 30.150 | 26.710 | 27.280 | 27.280 | 3,727,300 |
| 2026-01-23 | 25.900 | 27.460 | 25.780 | 27.030 | 27.030 | 2,245,800 |
| 2026-01-22 | 24.100 | 26.070 | 24.100 | 25.400 | 25.400 | 2,461,700 |
| 2026-01-21 | 25.500 | 25.810 | 23.780 | 24.070 | 24.070 | 2,260,400 |
| 2026-01-20 | 23.760 | 25.370 | 23.560 | 24.910 | 24.910 | 2,887,000 |
| 2026-01-19 | 23.490 | 23.490 | 22.800 | 23.210 | 23.210 | 863,600 |
| 2026-01-16 | 22.300 | 22.590 | 21.150 | 22.360 | 22.360 | 2,572,000 |
| 2026-01-15 | 23.000 | 23.170 | 21.360 | 22.850 | 22.850 | 3,765,900 |
| 2026-01-14 | 24.120 | 25.240 | 23.400 | 24.180 | 24.180 | 2,023,500 |
| 2026-01-13 | 24.500 | 24.500 | 23.470 | 23.730 | 23.730 | 1,869,700 |
| 2026-01-12 | 23.220 | 24.560 | 23.000 | 23.950 | 23.950 | 2,033,800 |
| 2026-01-09 | 20.940 | 21.530 | 20.790 | 21.380 | 21.380 | 1,081,700 |
| 2026-01-08 | 19.800 | 20.940 | 19.570 | 20.700 | 20.700 | 1,125,700 |
| 2026-01-07 | 20.700 | 20.700 | 19.760 | 20.430 | 20.430 | 1,752,200 |
| 2026-01-06 | 20.310 | 21.450 | 20.190 | 21.360 | 21.360 | 1,419,200 |
| 2026-01-05 | 20.050 | 21.220 | 19.970 | 20.070 | 20.070 | 1,610,700 |
| 2026-01-02 | 20.100 | 20.300 | 18.850 | 19.430 | 19.430 | 1,280,400 |
| 2025-12-31 | 20.000 | 20.580 | 19.530 | 19.640 | 19.640 | 1,492,400 |
| 2025-12-30 | 19.950 | 20.790 | 19.210 | 20.250 | 20.250 | 1,593,200 |
| 2025-12-29 | 19.650 | 19.770 | 18.150 | 19.190 | 19.190 | 3,087,100 |
| 2025-12-24 | 19.980 | 20.000 | 19.430 | 19.820 | 19.820 | 431,600 |
| 2025-12-23 | 20.200 | 20.340 | 19.380 | 19.930 | 19.930 | 1,172,500 |
| 2025-12-22 | 20.450 | 20.480 | 19.750 | 19.910 | 19.910 | 1,607,000 |
| 2025-12-19 | 19.480 | 20.060 | 19.350 | 19.900 | 19.900 | 1,854,800 |
| 2025-12-18 | 20.060 | 20.100 | 19.100 | 19.250 | 19.250 | 1,343,300 |
| 2025-12-17 | 20.240 | 20.570 | 19.530 | 19.840 | 19.840 | 1,291,600 |
| 2025-12-16 | 20.900 | 20.900 | 19.820 | 20.010 | 20.010 | 1,482,800 |
| 2025-12-15 | 21.540 | 21.800 | 20.510 | 20.930 | 20.930 | 1,198,300 |
| 2025-12-12 | 20.840 | 21.150 | 19.860 | 20.970 | 20.970 | 2,046,600 |
| 2025-12-11 | 19.500 | 20.700 | 19.500 | 20.330 | 20.330 | 2,315,900 |
| 2025-12-10 | 18.980 | 19.490 | 18.500 | 19.420 | 19.420 | 1,417,500 |
| 2025-12-09 | 17.750 | 19.080 | 17.670 | 18.850 | 18.850 | 1,994,000 |
| 2025-12-08 | 18.110 | 18.290 | 17.420 | 17.540 | 17.540 | 667,600 |
| 2025-12-05 | 18.500 | 18.730 | 17.890 | 18.100 | 18.100 | 1,152,800 |
| 2025-12-04 | 18.570 | 18.600 | 18.040 | 18.210 | 18.210 | 1,673,700 |
| 2025-12-03 | 19.400 | 19.540 | 18.600 | 18.800 | 18.800 | 1,711,800 |
| 2025-12-02 | 19.000 | 19.600 | 18.090 | 19.450 | 19.450 | 2,401,900 |
| 2025-12-01 | 19.200 | 19.740 | 18.850 | 19.240 | 19.240 | 2,286,500 |
| 2025-11-28 | 17.440 | 19.440 | 17.210 | 19.040 | 19.040 | 2,594,100 |
| 2025-11-27 | 16.800 | 17.000 | 16.590 | 17.000 | 17.000 | 473,800 |
| 2025-11-26 | 15.290 | 16.810 | 15.100 | 16.760 | 16.760 | 1,579,200 |
| 2025-11-25 | 14.650 | 14.990 | 14.470 | 14.770 | 14.770 | 544,800 |
| 2025-11-24 | 13.480 | 14.650 | 13.480 | 14.630 | 14.630 | 922,200 |
| 2025-11-21 | 13.200 | 13.510 | 13.120 | 13.480 | 13.480 | 1,015,900 |
| 2025-11-20 | 14.250 | 14.360 | 13.200 | 13.220 | 13.220 | 1,125,900 |
| 2025-11-19 | 14.150 | 14.540 | 13.860 | 14.190 | 14.190 | 1,238,600 |
| 2025-11-18 | 14.330 | 14.330 | 13.600 | 13.750 | 13.750 | 1,029,800 |
| 2025-11-17 | 14.600 | 14.750 | 13.890 | 14.090 | 14.090 | 1,067,500 |
| 2025-11-14 | 14.500 | 15.150 | 14.300 | 14.870 | 14.870 | 949,200 |
| 2025-11-13 | 16.070 | 16.140 | 15.220 | 15.420 | 15.420 | 1,072,500 |
| 2025-11-12 | 15.500 | 16.020 | 15.120 | 15.960 | 15.960 | 1,820,300 |
| 2025-11-11 | 16.000 | 16.000 | 14.620 | 15.110 | 15.110 | 1,249,900 |
| 2025-11-10 | 14.940 | 15.470 | 14.920 | 15.270 | 15.270 | 1,313,400 |
| 2025-11-07 | 13.930 | 14.290 | 13.690 | 14.280 | 14.280 | 862,400 |
| 2025-11-06 | 14.340 | 14.450 | 13.630 | 13.930 | 13.930 | 1,424,900 |
| 2025-11-05 | 14.450 | 14.600 | 14.030 | 14.140 | 14.140 | 1,717,700 |
| 2025-11-04 | 14.820 | 15.030 | 14.170 | 14.180 | 14.180 | 1,538,200 |
| 2025-11-03 | 14.890 | 15.660 | 14.890 | 15.470 | 15.470 | 1,307,700 |
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.