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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.5	17.11	17.11	18.5	16.71	1.73M
October 16, 2025	18.75	18.8	18.8	19.68	18.61	2.11M
October 15, 2025	17	18.61	18.61	18.68	17	3.47M
October 14, 2025	15.69	16.34	16.34	16.8	15.69	1.35M
October 10, 2025	16.37	15.67	15.67	16.38	14.7	1.72M
October 09, 2025	17.41	16	16	17.56	15.71	1.97M
October 08, 2025	16.76	17.23	17.23	17.33	16.58	1.7M
October 07, 2025	17.02	16.43	16.43	17.07	16.21	1.22M
October 06, 2025	17	16.94	16.94	17.23	16.84	1.01M
October 03, 2025	16.86	16.83	16.83	17.16	16.55	1.45M
October 02, 2025	17.31	16.67	16.67	17.44	15.89	1.68M
October 01, 2025	16.26	17.11	17.11	17.5	16.21	2.17M
September 30, 2025	15.5	16.1	16.1	16.24	15.26	2.67M
September 29, 2025	15.09	15.62	15.62	15.71	14.73	1.97M
September 26, 2025	13.3	14.65	14.65	14.95	13.3	5.2M
September 25, 2025	15.5	12.93	12.93	15.52	11.95	11.14M
September 24, 2025	16.01	15.3	15.3	16.22	15.28	1.13M
September 23, 2025	17.03	15.99	15.99	17.11	15.93	1.58M
September 22, 2025	16.42	16.93	16.93	17	16.07	1.41M
September 19, 2025	15.51	15.89	15.89	16.11	15.5	5.83M
September 18, 2025	15.38	15.39	15.39	15.5	14.97	1.07M
September 17, 2025	15.49	15.38	15.38	15.83	15.18	1.13M
September 16, 2025	16.65	15.78	15.78	16.72	15.74	1.1M
September 15, 2025	16.04	16.49	16.49	16.72	15.86	1.34M
September 12, 2025	16.05	15.95	15.95	16.32	15.91	993,800
September 11, 2025	15.5	15.86	15.86	15.96	15.36	1.61M
September 10, 2025	15.02	15.39	15.39	15.48	15	683,700
September 09, 2025	15.27	14.9	14.9	15.3	14.78	770,751
September 08, 2025	15	15.09	15.09	15.35	14.83	1.25M
September 05, 2025	14.76	14.95	14.95	14.98	14.42	863,513
September 04, 2025	14.51	14.61	14.61	14.69	14.25	1.07M
September 03, 2025	15	14.59	14.59	15.07	14.42	2.26M
September 02, 2025	14.12	14.96	14.96	14.98	14.07	2.1M
August 29, 2025	12.87	13.65	13.65	13.67	12.8	1.2M
August 28, 2025	13.12	13.01	13.01	13.19	12.84	669,500
August 27, 2025	12.92	12.9	12.9	12.94	12.73	508,200
August 26, 2025	12.4	12.88	12.88	12.97	12.4	1.14M
August 25, 2025	12.5	12.39	12.39	12.6	12.38	696,700
August 22, 2025	11.9	12.39	12.39	12.46	11.75	804,100
August 21, 2025	11.79	12.02	12.02	12.11	11.69	591,606
August 20, 2025	11.69	11.79	11.79	11.87	11.55	681,600
August 19, 2025	12.35	11.55	11.55	12.35	11.45	1.31M
August 18, 2025	12.36	12.38	12.38	12.43	12.16	431,100
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

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