Aya Gold & Silver Inc. - AYA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12	12.3	12.3	12.38	11.8	1.26M
August 14, 2025	12.29	11.91	11.91	12.32	11.86	1.63M
August 13, 2025	12.85	12.39	12.39	12.95	12.33	904,300
August 12, 2025	12.24	12.54	12.54	12.56	12.12	626,700
August 11, 2025	12.07	12.12	12.12	12.33	11.92	1.24M
August 08, 2025	12.85	12.38	12.38	12.86	12.3	1.39M
August 07, 2025	12.92	12.79	12.79	13.19	12.76	899,600
August 06, 2025	12.73	12.59	12.59	12.75	12.46	817,112
August 05, 2025	12.53	12.66	12.66	12.73	12.44	1.17M
August 01, 2025	12.1	12.05	12.05	12.17	11.74	805,201
July 31, 2025	12.12	11.81	11.81	12.14	11.74	701,604
July 30, 2025	12.65	12.12	12.12	12.7	12.03	834,600
July 29, 2025	13.17	12.78	12.78	13.17	12.57	837,234
July 28, 2025	13.18	13.07	13.07	13.26	12.87	505,995
July 25, 2025	13.64	13.32	13.32	13.8	13.21	664,800
July 24, 2025	13.89	13.78	13.78	14	13.67	659,800
July 23, 2025	13.93	14.04	14.04	14.35	13.79	870,200
July 22, 2025	13.92	13.9	13.9	14	13.49	709,842
July 21, 2025	13.21	13.74	13.74	14.05	13.2	791,704
July 18, 2025	13.34	13.13	13.13	13.45	13.09	554,600
July 17, 2025	13.04	13.02	13.02	13.08	12.7	534,400
July 16, 2025	13.51	13.03	13.03	13.56	12.93	784,300
July 15, 2025	13.73	13.4	13.4	13.75	13.18	997,200
July 14, 2025	13.75	13.66	13.66	13.96	13.54	1.94M
July 11, 2025	12.6	13.46	13.46	13.49	12.58	1.51M
July 10, 2025	12.22	12.32	12.32	12.35	12.06	959,712
July 09, 2025	12.11	12.1	12.1	12.14	11.92	806,700
July 08, 2025	12.62	12.07	12.07	12.63	11.92	1.5M
July 07, 2025	12.21	12.71	12.71	12.72	11.9	872,626
July 04, 2025	12.32	12.29	12.29	12.33	12.2	282,009
July 03, 2025	12.31	12.31	12.31	12.38	12.12	588,600
July 02, 2025	12.57	12.21	12.21	12.71	11.98	979,819
June 30, 2025	11.93	12.25	12.25	12.35	11.93	1.39M
June 27, 2025	12.2	11.92	11.92	12.25	11.8	955,348
June 26, 2025	12.3	12.55	12.55	12.56	12.08	751,000
June 25, 2025	12.42	12.1	12.1	12.44	12.05	1.09M
June 24, 2025	12.49	12.55	12.55	12.6	12.13	1.26M
June 23, 2025	12.73	12.8	12.8	13.19	12.65	663,100
June 20, 2025	12.65	12.59	12.59	12.9	12.55	2.09M
June 19, 2025	13.1	12.86	12.86	13.15	12.84	339,400
June 18, 2025	13.34	13.15	13.15	13.45	13.12	703,100
June 17, 2025	13.35	13.43	13.43	13.46	13.05	1.11M
June 16, 2025	13.24	13.14	13.14	13.35	13.03	920,029
June 13, 2025	13.35	13.19	13.19	13.35	12.97	844,600
June 12, 2025	13.25	13.16	13.16	13.4	13.04	1.19M
June 11, 2025	13.5	13.19	13.19	13.73	13.06	3.16M
June 10, 2025	14.76	14.52	14.52	14.91	14.4	827,645
June 09, 2025	14.03	14.64	14.64	15	14.03	1.38M
June 06, 2025	14.51	13.97	13.97	14.52	13.32	2.2M
June 05, 2025	14.25	14.45	14.45	15.46	14.25	3.41M
June 04, 2025	13.17	13.64	13.64	13.69	13.09	1.11M
June 03, 2025	12.61	13.11	13.11	13.13	12.4	706,118
June 02, 2025	12.4	12.63	12.63	12.94	12.33	1.2M
May 30, 2025	11.81	11.8	11.8	12.01	11.65	760,518
May 29, 2025	12.37	11.9	11.9	12.56	11.88	593,600
May 28, 2025	11.75	12.27	12.27	12.37	11.71	1.08M
May 27, 2025	11.82	11.72	11.72	11.95	11.66	1.07M
May 26, 2025	11.63	11.87	11.87	11.97	11.5	537,813
May 23, 2025	11.45	11.69	11.69	11.84	11.3	718,736
May 22, 2025	11.66	11.3	11.3	11.66	11.24	897,611

Aya Gold & Silver Inc. (AYA.TO) TSX