Aya Gold & Silver Inc. AYA
TSX · Canada · Non-Energy Minerals
CAD 38.28-0.03 (-0.08%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38.28 | -0.08% | CAD 38.48 | CAD 39.04 | CAD 38.22 | 956.41K |
| 2026-09-30 | CAD 38.31 | -0.52% | CAD 38.88 | CAD 39.19 | CAD 37.93 | 797.70K |
| 2026-09-29 | CAD 38.51 | +2.28% | CAD 38.32 | CAD 38.76 | CAD 37.70 | 983.10K |
| 2026-09-28 | CAD 37.65 | -6.67% | CAD 38.00 | CAD 39.01 | CAD 37.37 | 970.30K |
| 2026-09-25 | CAD 40.34 | +1.95% | CAD 39.81 | CAD 40.85 | CAD 39.60 | 608.40K |
| 2026-09-24 | CAD 39.57 | -0.38% | CAD 39.17 | CAD 40.05 | CAD 38.75 | 676.60K |
| 2026-09-23 | CAD 39.72 | -6.94% | CAD 41.50 | CAD 41.50 | CAD 39.34 | 942.90K |
| 2026-09-22 | CAD 42.68 | +6.06% | CAD 40.49 | CAD 43.12 | CAD 40.15 | 1.17M |
| 2026-09-21 | CAD 40.24 | -0.07% | CAD 40.05 | CAD 40.60 | CAD 39.60 | 758.60K |
| 2026-09-18 | CAD 40.27 | -0.10% | CAD 40.90 | CAD 41.12 | CAD 39.07 | 4.07M |
| 2026-09-17 | CAD 40.31 | +7.75% | CAD 38.99 | CAD 40.41 | CAD 38.85 | 1.40M |
| 2026-09-16 | CAD 37.41 | +0.75% | CAD 38.34 | CAD 39.05 | CAD 36.54 | 1.14M |
| 2026-09-15 | CAD 37.13 | -0.77% | CAD 37.56 | CAD 37.85 | CAD 36.44 | 893.40K |
| 2026-09-14 | CAD 37.42 | -3.46% | CAD 36.98 | CAD 37.54 | CAD 35.43 | 1.84M |
| 2026-09-11 | CAD 38.76 | -1.42% | CAD 40.25 | CAD 41.59 | CAD 38.36 | 1.37M |
| 2026-09-10 | CAD 39.32 | -4.72% | CAD 39.30 | CAD 40.33 | CAD 38.85 | 1.31M |
| 2026-09-09 | CAD 41.27 | +2.76% | CAD 41.31 | CAD 41.72 | CAD 40.46 | 849.00K |
| 2026-09-08 | CAD 40.16 | +0.48% | CAD 39.82 | CAD 41.04 | CAD 39.82 | 636.40K |
| 2026-09-04 | CAD 39.97 | -2.75% | CAD 39.98 | CAD 40.51 | CAD 38.77 | 884.60K |
| 2026-09-03 | CAD 41.10 | +4.79% | CAD 40.77 | CAD 41.18 | CAD 39.45 | 816.10K |
| 2026-09-02 | CAD 39.22 | +6.92% | CAD 37.89 | CAD 39.88 | CAD 37.89 | 954.60K |
| 2026-09-01 | CAD 36.68 | -5.12% | CAD 36.92 | CAD 39.50 | CAD 35.76 | 940.70K |
| 2026-08-31 | CAD 38.66 | -0.49% | CAD 38.49 | CAD 38.96 | CAD 37.59 | 1.02M |
| 2026-08-28 | CAD 38.85 | -4.15% | CAD 40.87 | CAD 41.61 | CAD 38.30 | 1.30M |
| 2026-08-27 | CAD 40.53 | +5.35% | CAD 38.53 | CAD 41.98 | CAD 38.48 | 1.60M |
| 2026-08-26 | CAD 38.47 | +0.73% | CAD 37.53 | CAD 39.09 | CAD 37.25 | 697.90K |
| 2026-08-25 | CAD 38.19 | +3.83% | CAD 36.48 | CAD 38.36 | CAD 36.03 | 1.17M |
| 2026-08-24 | CAD 36.78 | +0.33% | CAD 37.12 | CAD 37.40 | CAD 35.93 | 832.30K |
| 2026-08-21 | CAD 36.66 | -1.16% | CAD 38.00 | CAD 38.00 | CAD 36.47 | 1.23M |
| 2026-08-20 | CAD 37.09 | -1.30% | CAD 36.68 | CAD 38.45 | CAD 36.68 | 957.70K |
| 2026-08-19 | CAD 37.58 | +8.27% | CAD 36.30 | CAD 38.12 | CAD 36.27 | 1.31M |
| 2026-08-18 | CAD 34.71 | -6.06% | CAD 36.00 | CAD 36.51 | CAD 34.70 | 773.40K |
| 2026-08-17 | CAD 36.95 | +2.78% | CAD 35.95 | CAD 37.41 | CAD 35.11 | 1.07M |
| 2026-08-14 | CAD 35.95 | -3.98% | CAD 37.79 | CAD 37.90 | CAD 35.55 | 1.40M |
| 2026-08-13 | CAD 37.44 | -4.22% | CAD 38.07 | CAD 38.60 | CAD 37.43 | 1.37M |
| 2026-08-12 | CAD 39.09 | +0.90% | CAD 40.00 | CAD 40.16 | CAD 38.68 | 1.19M |
| 2026-08-11 | CAD 38.74 | -0.31% | CAD 38.86 | CAD 39.35 | CAD 38.30 | 861.90K |
| 2026-08-10 | CAD 38.86 | +2.59% | CAD 36.80 | CAD 39.26 | CAD 36.80 | 1.03M |
| 2026-08-07 | CAD 37.88 | +7.34% | CAD 37.50 | CAD 38.10 | CAD 36.67 | 1.14M |
| 2026-08-06 | CAD 35.29 | +0.48% | CAD 34.24 | CAD 35.73 | CAD 33.76 | 1.42M |
| 2026-08-05 | CAD 35.12 | +9.14% | CAD 33.69 | CAD 35.31 | CAD 33.67 | 2.26M |
| 2026-08-04 | CAD 32.18 | +16.85% | CAD 28.87 | CAD 32.49 | CAD 28.78 | 2.47M |
| 2026-07-31 | CAD 27.54 | -3.97% | CAD 28.40 | CAD 28.49 | CAD 27.12 | 870.30K |
| 2026-07-30 | CAD 28.68 | +6.14% | CAD 27.99 | CAD 28.80 | CAD 26.90 | 1.17M |
| 2026-07-29 | CAD 27.02 | -1.46% | CAD 27.01 | CAD 28.07 | CAD 26.32 | 1.06M |
| 2026-07-28 | CAD 27.42 | -5.61% | CAD 28.47 | CAD 28.65 | CAD 26.70 | 1.20M |
| 2026-07-27 | CAD 29.05 | +4.53% | CAD 28.44 | CAD 29.22 | CAD 27.72 | 879.60K |
| 2026-07-24 | CAD 27.79 | -0.96% | CAD 28.24 | CAD 28.79 | CAD 27.69 | 643.00K |
| 2026-07-23 | CAD 28.06 | -4.59% | CAD 28.00 | CAD 28.51 | CAD 27.11 | 1.45M |
| 2026-07-22 | CAD 29.41 | +8.48% | CAD 27.56 | CAD 29.49 | CAD 27.56 | 1.12M |
| 2026-07-21 | CAD 27.11 | +4.27% | CAD 26.99 | CAD 27.24 | CAD 26.16 | 1.05M |
| 2026-07-20 | CAD 26.00 | -1.10% | CAD 26.30 | CAD 26.35 | CAD 25.06 | 882.80K |
| 2026-07-17 | CAD 26.29 | -0.15% | CAD 25.79 | CAD 26.78 | CAD 24.96 | 798.40K |
| 2026-07-16 | CAD 26.33 | -5.01% | CAD 26.83 | CAD 27.20 | CAD 26.04 | 880.60K |
| 2026-07-15 | CAD 27.72 | -1.49% | CAD 28.16 | CAD 28.67 | CAD 26.56 | 738.20K |
| 2026-07-14 | CAD 28.14 | +3.99% | CAD 28.12 | CAD 28.67 | CAD 28.02 | 782.20K |
| 2026-07-13 | CAD 27.06 | -5.65% | CAD 27.88 | CAD 27.92 | CAD 26.60 | 585.40K |
| 2026-07-10 | CAD 28.68 | +1.92% | CAD 27.93 | CAD 28.91 | CAD 27.58 | 855.20K |
| 2026-07-09 | CAD 28.14 | +4.03% | CAD 27.97 | CAD 28.56 | CAD 27.36 | 816.60K |
| 2026-07-08 | CAD 27.05 | +1.42% | CAD 25.75 | CAD 27.24 | CAD 25.70 | 984.20K |
| 2026-07-07 | CAD 26.67 | -5.56% | CAD 28.06 | CAD 28.32 | CAD 26.31 | 849.20K |
| 2026-07-06 | CAD 28.24 | -3.68% | CAD 29.31 | CAD 29.65 | CAD 27.89 | 614.80K |
| 2026-07-03 | CAD 29.32 | +5.62% | CAD 28.73 | CAD 29.33 | CAD 28.15 | 444.10K |
| 2026-07-02 | CAD 27.76 | +3.35% | CAD 27.55 | CAD 29.04 | CAD 26.88 | 1.30M |
| 2026-06-30 | CAD 26.86 | +0.90% | CAD 26.85 | CAD 27.25 | CAD 26.08 | 1.01M |
| 2026-06-29 | CAD 26.62 | -5.37% | CAD 27.74 | CAD 27.74 | CAD 26.41 | 1.51M |
| 2026-06-26 | CAD 28.13 | +8.61% | CAD 26.07 | CAD 28.49 | CAD 26.04 | 1.26M |
| 2026-06-25 | CAD 25.90 | +6.50% | CAD 25.44 | CAD 26.53 | CAD 24.45 | 1.16M |
| 2026-06-24 | CAD 24.32 | -6.10% | CAD 24.35 | CAD 24.94 | CAD 23.84 | 1.50M |
| 2026-06-23 | CAD 25.90 | -7.27% | CAD 26.50 | CAD 27.00 | CAD 25.61 | 1.38M |
| 2026-06-22 | CAD 27.93 | -0.60% | CAD 28.28 | CAD 29.05 | CAD 27.77 | 976.80K |
| 2026-06-19 | CAD 28.10 | -0.07% | CAD 27.50 | CAD 28.27 | CAD 27.18 | 6.48M |
| 2026-06-18 | CAD 28.12 | -1.16% | CAD 28.57 | CAD 29.83 | CAD 27.49 | 1.66M |
| 2026-06-17 | CAD 28.45 | -3.66% | CAD 29.50 | CAD 30.85 | CAD 28.41 | 2.15M |
| 2026-06-16 | CAD 29.53 | +2.29% | CAD 29.18 | CAD 29.71 | CAD 28.71 | 2.30M |
| 2026-06-15 | CAD 28.87 | +10.49% | CAD 28.61 | CAD 29.24 | CAD 28.38 | 2.06M |
| 2026-06-12 | CAD 26.13 | +7.49% | CAD 24.98 | CAD 26.42 | CAD 24.69 | 1.06M |
| 2026-06-11 | CAD 24.31 | +8.14% | CAD 22.52 | CAD 24.43 | CAD 22.45 | 1.00M |
| 2026-06-10 | CAD 22.48 | -3.27% | CAD 22.26 | CAD 23.59 | CAD 22.05 | 927.80K |
| 2026-06-09 | CAD 23.24 | -4.72% | CAD 24.80 | CAD 24.92 | CAD 22.51 | 1.12M |
| 2026-06-08 | CAD 24.39 | +2.18% | CAD 24.33 | CAD 24.79 | CAD 24.11 | 606.30K |
| 2026-06-05 | CAD 23.87 | -11.98% | CAD 26.48 | CAD 26.50 | CAD 23.80 | 1.37M |
| 2026-06-04 | CAD 27.12 | -0.77% | CAD 27.91 | CAD 28.22 | CAD 26.86 | 953.50K |
| 2026-06-03 | CAD 27.33 | -8.20% | CAD 29.19 | CAD 29.40 | CAD 27.17 | 1.19M |
| 2026-06-02 | CAD 29.77 | +3.91% | CAD 29.00 | CAD 29.95 | CAD 28.92 | 1.38M |
| 2026-06-01 | CAD 28.65 | -1.27% | CAD 28.90 | CAD 29.40 | CAD 27.14 | 1.42M |
| 2026-05-29 | CAD 29.02 | +7.84% | CAD 27.34 | CAD 29.02 | CAD 26.97 | 2.06M |
| 2026-05-28 | CAD 26.91 | +3.78% | CAD 25.50 | CAD 26.97 | CAD 25.45 | 976.70K |
| 2026-05-27 | CAD 25.93 | +0.35% | CAD 25.15 | CAD 26.41 | CAD 24.98 | 1.60M |
| 2026-05-26 | CAD 25.84 | +0.19% | CAD 24.89 | CAD 25.94 | CAD 24.86 | 894.00K |