NASDAQ : AYA
Aya Gold & Silver Inc. — Price history
Other · Canada
Last price 22.33 USD (Oct 30, 2026, 2:26 PM EDT) · Market cap 3.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aya Gold & Silver Inc. (AYA) closed at 23.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.23 | 23.25 | 22.29 | 23.02 | 869,878 | -5.85% |
| 2026-10-29 | 24.44 | 24.67 | 23.74 | 24.45 | 381,484 | -3.32% |
| 2026-10-28 | 24.965 | 25.3 | 24.534 | 25.29 | 580,192 | +1.48% |
| 2026-10-27 | 23.84 | 24.95 | 23.84 | 24.92 | 626,956 | +4.57% |
| 2026-10-26 | 23.84 | 24.18 | 23.06 | 23.83 | 626,079 | +0.25% |
| 2026-10-23 | 23.845 | 24.19 | 22.96 | 23.77 | 712,902 | -0.38% |
| 2026-10-22 | 25.49 | 25.49 | 23.753 | 23.86 | 1,214,036 | -10.27% |
| 2026-10-21 | 26.61 | 26.74 | 26.1 | 26.59 | 724,847 | +1.22% |
| 2026-10-20 | 26.11 | 27.39 | 25.84 | 26.27 | 738,150 | -1.02% |
| 2026-10-19 | 26.7 | 27.04 | 26.48 | 26.54 | 614,360 | -0.49% |
| 2026-10-16 | 26.08 | 27.44 | 25.82 | 26.67 | 790,596 | +2.58% |
| 2026-10-15 | 25.65 | 26.09 | 24.95 | 26 | 692,761 | +2.28% |
| 2026-10-14 | 25 | 25.8 | 24.84 | 25.42 | 1,171,712 | -2.94% |
| 2026-10-13 | 26.87 | 27.06 | 26.01 | 26.19 | 974,895 | -0.98% |
| 2026-10-12 | 26.83 | 27.15 | 26.43 | 26.45 | 355,703 | -3.54% |
| 2026-10-09 | 26.9 | 27.779 | 26.65 | 27.42 | 988,086 | +4.18% |
| 2026-10-08 | 25.86 | 26.57 | 25.75 | 26.32 | 787,703 | +0.69% |
| 2026-10-07 | 26.6 | 26.709 | 25.56 | 26.14 | 973,891 | -4.98% |
| 2026-10-06 | 27.2 | 27.84 | 26.54 | 27.51 | 989,087 | +1.78% |
| 2026-10-05 | 27.15 | 27.35 | 26.257 | 27.03 | 826,132 | -0.33% |
| 2026-10-02 | 27.47 | 27.685 | 26.563 | 27.12 | 949,364 | +0.78% |
| 2026-10-01 | 26.87 | 27.43 | 26.8 | 26.91 | 900,289 | +0.04% |
| 2026-09-30 | 27.46 | 27.625 | 26.67 | 26.9 | 897,245 | -0.88% |
| 2026-09-29 | 26.77 | 27.36 | 26.531 | 27.14 | 1,303,615 | +2.30% |
| 2026-09-28 | 26.8 | 27.55 | 26.32 | 26.53 | 1,458,908 | -6.81% |
| 2026-09-25 | 28.24 | 28.87 | 27.92 | 28.47 | 799,256 | +1.90% |
| 2026-09-24 | 27.71 | 28.36 | 27.31 | 27.94 | 967,441 | -0.89% |
| 2026-09-23 | 29.64 | 29.66 | 27.88 | 28.19 | 1,284,243 | -7.21% |
| 2026-09-22 | 28.85 | 30.67 | 28.58 | 30.38 | 1,030,269 | +5.93% |
| 2026-09-21 | 28.58 | 28.96 | 28.25 | 28.68 | 697,936 | +0.77% |
| 2026-09-18 | 29.23 | 29.37 | 27.893 | 28.46 | 4,578,060 | -1.25% |
| 2026-09-17 | 28.04 | 28.9 | 27.77 | 28.82 | 1,314,899 | +7.74% |
| 2026-09-16 | 27.58 | 28.01 | 26.1 | 26.75 | 1,468,087 | +0.19% |
| 2026-09-15 | 27.01 | 27.21 | 26.18 | 26.7 | 943,559 | -0.78% |
| 2026-09-14 | 26.65 | 27.005 | 25.47 | 26.91 | 2,784,160 | -3.79% |
| 2026-09-11 | 29 | 30.02 | 27.65 | 27.97 | 1,276,212 | -1.58% |
| 2026-09-10 | 28.5 | 29.175 | 28.07 | 28.42 | 840,996 | -4.92% |
| 2026-09-09 | 30.065 | 30.4 | 29.32 | 29.89 | 835,105 | +2.54% |
| 2026-09-08 | 28.872 | 29.753 | 28.872 | 29.15 | 502,731 | +0.83% |
| 2026-09-04 | 28.79 | 29.295 | 28 | 28.91 | 873,698 | -3.05% |
| 2026-09-03 | 29.66 | 29.86 | 28.6 | 29.82 | 1,574,072 | +5.19% |
| 2026-09-02 | 27.25 | 28.672 | 27.25 | 28.35 | 1,212,790 | +7.51% |
| 2026-09-01 | 26.55 | 28.43 | 25.78 | 26.37 | 1,483,390 | -5.55% |
| 2026-08-31 | 27.65 | 28.12 | 27.05 | 27.92 | 732,916 | -0.18% |
| 2026-08-28 | 29.87 | 30.02 | 27.54 | 27.97 | 1,895,059 | -4.51% |
| 2026-08-27 | 27.97 | 30.24 | 27.71 | 29.29 | 1,876,685 | +5.47% |
| 2026-08-26 | 27.24 | 28.17 | 26.81 | 27.77 | 1,004,340 | +0.22% |
| 2026-08-25 | 26.21 | 27.75 | 26.06 | 27.71 | 1,271,872 | +4.25% |
| 2026-08-24 | 27.04 | 27.1 | 25.97 | 26.58 | 943,593 | -0.26% |
| 2026-08-21 | 27.69 | 27.69 | 26.48 | 26.65 | 952,398 | -1.00% |
| 2026-08-20 | 27.1 | 27.91 | 26.68 | 26.92 | 1,150,414 | -1.21% |
| 2026-08-19 | 26.31 | 27.63 | 26.3 | 27.25 | 1,316,660 | +9.04% |
| 2026-08-18 | 25.83 | 26.31 | 24.95 | 24.99 | 839,210 | -6.30% |
| 2026-08-17 | 26 | 27 | 25.28 | 26.67 | 796,585 | +2.89% |
| 2026-08-14 | 27.56 | 27.58 | 25.57 | 25.92 | 1,510,721 | -3.79% |
| 2026-08-13 | 27.24 | 27.69 | 26.86 | 26.94 | 1,069,047 | -3.92% |
| 2026-08-12 | 28.63 | 28.888 | 27.75 | 28.04 | 537,752 | +0.72% |
| 2026-08-11 | 27.8 | 28.221 | 27.455 | 27.84 | 505,754 | -0.29% |
| 2026-08-10 | 26.47 | 28.16 | 26.41 | 27.92 | 753,093 | +2.68% |
| 2026-08-07 | 26.47 | 27.33 | 26.32 | 27.19 | 855,735 | +7.90% |
| 2026-08-06 | 24.24 | 25.5 | 24.03 | 25.2 | 845,399 | +0.52% |
| 2026-08-05 | 24.25 | 25.2 | 23.932 | 25.07 | 1,248,014 | +9.48% |
| 2026-08-04 | 20.71 | 23.08 | 20.54 | 22.9 | 1,655,355 | +12.59% |
| 2026-08-03 | 19.9 | 20.5 | 19.208 | 20.34 | 427,241 | +3.51% |
| 2026-07-31 | 20.07 | 20.41 | 19.25 | 19.65 | 512,300 | -4.10% |
| 2026-07-30 | 19.81 | 20.57 | 19.121 | 20.49 | 667,057 | +6.61% |
| 2026-07-29 | 19.34 | 19.98 | 18.66 | 19.22 | 676,309 | -0.93% |
| 2026-07-28 | 20.41 | 20.41 | 18.92 | 19.4 | 617,582 | -5.78% |
| 2026-07-27 | 20.27 | 20.7 | 19.645 | 20.59 | 440,558 | +4.52% |
| 2026-07-24 | 19.99 | 20.465 | 19.64 | 19.7 | 406,292 | -1.20% |
| 2026-07-23 | 19.61 | 20.24 | 19.26 | 19.94 | 756,613 | -4.59% |
| 2026-07-22 | 19.51 | 20.935 | 19.51 | 20.9 | 821,550 | +8.52% |
| 2026-07-21 | 19.01 | 19.32 | 18.56 | 19.26 | 449,330 | +4.45% |
| 2026-07-20 | 18.6 | 18.82 | 17.81 | 18.44 | 614,950 | -1.65% |
| 2026-07-17 | 18.49 | 19.14 | 17.8 | 18.75 | 403,036 | +0.00% |
| 2026-07-16 | 19.54 | 19.54 | 18.51 | 18.75 | 531,531 | -5.06% |
| 2026-07-15 | 19.85 | 20.46 | 18.901 | 19.75 | 422,619 | -1.45% |
| 2026-07-14 | 20 | 20.43 | 19.93 | 20.04 | 444,559 | +4.81% |
| 2026-07-13 | 19.65 | 19.841 | 18.81 | 19.12 | 369,050 | -5.86% |
| 2026-07-10 | 19.93 | 20.44 | 19.5 | 20.31 | 304,433 | +2.21% |
| 2026-07-09 | 19.52 | 20.145 | 19.44 | 19.87 | 1,953,817 | +3.92% |
| 2026-07-08 | 18.03 | 19.27 | 18.03 | 19.12 | 456,580 | +1.81% |
| 2026-07-07 | 20.15 | 20.15 | 18.5 | 18.78 | 295,116 | -5.86% |
| 2026-07-06 | 20.28 | 20.85 | 19.61 | 19.95 | 246,506 | +1.68% |
| 2026-07-02 | 19.6 | 20.515 | 18.96 | 19.62 | 475,157 | +2.78% |
| 2026-07-01 | 18.94 | 20 | 18.72 | 19.09 | 267,374 | +0.79% |
| 2026-06-30 | 18.9 | 19.2 | 18.35 | 18.94 | 337,457 | +0.91% |
| 2026-06-29 | 19.44 | 19.638 | 18.58 | 18.77 | 425,045 | -5.25% |
| 2026-06-26 | 18.5 | 20.08 | 18.3 | 19.81 | 492,674 | +8.37% |
| 2026-06-25 | 17.67 | 18.7 | 17.23 | 18.28 | 435,256 | +6.78% |
| 2026-06-24 | 17.18 | 17.51 | 16.76 | 17.12 | 480,535 | -5.99% |
| 2026-06-23 | 18.9 | 19.02 | 18.05 | 18.21 | 478,506 | -7.75% |
| 2026-06-22 | 19.4 | 20.507 | 19.4 | 19.74 | 1,331,229 | -0.70% |
| 2026-06-18 | 20.04 | 21.12 | 19.45 | 19.88 | 721,930 | -1.58% |
| 2026-06-17 | 21.22 | 21.99 | 20.124 | 20.2 | 753,207 | -4.04% |
| 2026-06-16 | 20.71 | 21.24 | 20.44 | 21.05 | 639,570 | +1.94% |
| 2026-06-15 | 20.5 | 21 | 20.28 | 20.65 | 1,045,551 | +10.37% |
| 2026-06-12 | 18.02 | 18.92 | 17.67 | 18.71 | 412,874 | +7.04% |
| 2026-06-11 | 16.3 | 17.5 | 16.02 | 17.48 | 360,588 | +8.71% |
| 2026-06-10 | 16.06 | 16.93 | 15.84 | 16.08 | 333,172 | -3.60% |
| 2026-06-09 | 17.62 | 17.85 | 16.13 | 16.68 | 319,514 | -4.74% |
| 2026-06-08 | 17.25 | 17.8 | 17.25 | 17.51 | 365,000 | +2.16% |
| 2026-06-05 | 19.15 | 19.15 | 17.08 | 17.14 | 486,349 | -12.06% |
| 2026-06-04 | 19.88 | 20.28 | 19.34 | 19.49 | 325,293 | -0.79% |
| 2026-06-03 | 21.39 | 21.48 | 19.55 | 19.645 | 479,517 | -8.59% |
| 2026-06-02 | 21.09 | 21.67 | 20.89 | 21.49 | 443,260 | +4.12% |
| 2026-06-01 | 21 | 21.25 | 19.655 | 20.64 | 480,722 | -1.71% |
| 2026-05-29 | 19.37 | 21.08 | 19.37 | 21 | 448,288 | +7.86% |
| 2026-05-28 | 18.6 | 19.58 | 18.36 | 19.47 | 303,500 | +4.01% |
| 2026-05-27 | 18.28 | 19.11 | 18.01 | 18.72 | 412,923 | -0.05% |
| 2026-05-26 | 17.89 | 18.79 | 17.72 | 18.73 | 447,479 | +7.03% |
| 2026-05-22 | 17.16 | 17.74 | 16.72 | 17.5 | 541,736 | +2.46% |
| 2026-05-21 | 16.78 | 17.44 | 16.05 | 17.08 | 449,556 | +0.71% |
| 2026-05-20 | 17.19 | 17.2 | 16.18 | 16.96 | 497,744 | +2.66% |
| 2026-05-19 | 18.3 | 18.68 | 16.44 | 16.52 | 896,147 | -10.70% |
| 2026-05-18 | 18.805 | 19.37 | 18.32 | 18.5 | 308,382 | -3.80% |
| 2026-05-15 | 20.11 | 20.19 | 18.75 | 19.23 | 390,453 | -10.22% |
| 2026-05-14 | 21.5 | 21.78 | 20.67 | 21.42 | 514,379 | +0.09% |
| 2026-05-13 | 21.52 | 21.68 | 20.51 | 21.4 | 443,740 | +1.04% |
| 2026-05-12 | 19.69 | 21.33 | 19.31 | 21.18 | 433,379 | +6.65% |