Aya Gold & Silver Inc. AYA
NASDAQ · United States · Non-Energy Minerals
$26.90-0.24 (-0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26.90 | -0.88% | $27.46 | $27.63 | $26.67 | 897.20K |
| 2026-09-29 | $27.14 | +2.30% | $26.77 | $27.36 | $26.53 | 1.30M |
| 2026-09-28 | $26.53 | -6.81% | $26.80 | $27.55 | $26.32 | 1.46M |
| 2026-09-25 | $28.47 | +1.90% | $28.24 | $28.87 | $27.92 | 799.00K |
| 2026-09-24 | $27.94 | -0.89% | $27.71 | $28.36 | $27.31 | 967.40K |
| 2026-09-23 | $28.19 | -7.21% | $29.64 | $29.66 | $27.88 | 1.28M |
| 2026-09-22 | $30.38 | +5.93% | $28.85 | $30.67 | $28.58 | 1.03M |
| 2026-09-21 | $28.68 | +0.77% | $28.58 | $28.96 | $28.25 | 691.20K |
| 2026-09-18 | $28.46 | -1.25% | $29.23 | $29.37 | $27.89 | 4.58M |
| 2026-09-17 | $28.82 | +7.74% | $28.04 | $28.90 | $27.77 | 1.31M |
| 2026-09-16 | $26.75 | +0.19% | $27.58 | $28.01 | $26.10 | 1.47M |
| 2026-09-15 | $26.70 | -0.78% | $27.01 | $27.21 | $26.18 | 942.30K |
| 2026-09-14 | $26.91 | -3.79% | $26.65 | $27.01 | $25.47 | 2.78M |
| 2026-09-11 | $27.97 | -1.58% | $29.00 | $30.02 | $27.65 | 1.28M |
| 2026-09-10 | $28.42 | -4.92% | $28.50 | $29.18 | $28.07 | 840.00K |
| 2026-09-09 | $29.89 | +2.54% | $30.07 | $30.40 | $29.32 | 834.90K |
| 2026-09-08 | $29.15 | +0.83% | $28.87 | $29.75 | $28.87 | 502.70K |
| 2026-09-04 | $28.91 | -3.05% | $28.79 | $29.30 | $28.00 | 873.00K |
| 2026-09-03 | $29.82 | +5.19% | $29.66 | $29.86 | $28.60 | 1.57M |
| 2026-09-02 | $28.35 | +7.51% | $27.25 | $28.67 | $27.25 | 1.21M |
| 2026-09-01 | $26.37 | -5.55% | $26.55 | $28.43 | $25.78 | 1.48M |
| 2026-08-31 | $27.92 | -0.18% | $27.65 | $28.12 | $27.05 | 732.80K |
| 2026-08-28 | $27.97 | -4.51% | $29.87 | $30.02 | $27.54 | 1.89M |
| 2026-08-27 | $29.29 | +5.47% | $27.97 | $30.24 | $27.71 | 1.87M |
| 2026-08-26 | $27.77 | +0.22% | $27.24 | $28.17 | $26.81 | 999.30K |
| 2026-08-25 | $27.71 | +4.25% | $26.21 | $27.75 | $26.06 | 1.27M |
| 2026-08-24 | $26.58 | -0.26% | $27.04 | $27.10 | $25.97 | 943.10K |
| 2026-08-21 | $26.65 | -1.00% | $27.69 | $27.69 | $26.48 | 951.60K |
| 2026-08-20 | $26.92 | -1.21% | $27.10 | $27.91 | $26.68 | 1.15M |
| 2026-08-19 | $27.25 | +9.04% | $26.31 | $27.63 | $26.30 | 1.32M |
| 2026-08-18 | $24.99 | -6.30% | $25.83 | $26.31 | $24.95 | 839.20K |
| 2026-08-17 | $26.67 | +2.89% | $26.00 | $27.00 | $25.28 | 796.30K |
| 2026-08-14 | $25.92 | -3.79% | $27.56 | $27.58 | $25.57 | 1.51M |
| 2026-08-13 | $26.94 | -3.92% | $27.24 | $27.69 | $26.86 | 1.07M |
| 2026-08-12 | $28.04 | +0.72% | $28.63 | $28.89 | $27.75 | 537.80K |
| 2026-08-11 | $27.84 | -0.29% | $27.80 | $28.22 | $27.46 | 505.60K |
| 2026-08-10 | $27.92 | +2.68% | $26.47 | $28.16 | $26.41 | 753.10K |
| 2026-08-07 | $27.19 | +7.90% | $26.47 | $27.33 | $26.32 | 855.70K |
| 2026-08-06 | $25.20 | +0.52% | $24.24 | $25.50 | $24.03 | 845.20K |
| 2026-08-05 | $25.07 | +9.48% | $24.25 | $25.20 | $23.93 | 1.25M |
| 2026-08-04 | $22.90 | +12.59% | $20.71 | $23.08 | $20.54 | 1.66M |
| 2026-08-03 | $20.34 | +3.51% | $19.90 | $20.50 | $19.21 | 427.20K |
| 2026-07-31 | $19.65 | -4.10% | $20.07 | $20.41 | $19.25 | 512.20K |
| 2026-07-30 | $20.49 | +6.61% | $19.81 | $20.57 | $19.12 | 666.80K |
| 2026-07-29 | $19.22 | -0.93% | $19.34 | $19.98 | $18.66 | 674.80K |
| 2026-07-28 | $19.40 | -5.78% | $20.41 | $20.41 | $18.92 | 617.20K |
| 2026-07-27 | $20.59 | +4.52% | $20.27 | $20.70 | $19.65 | 440.30K |
| 2026-07-24 | $19.70 | -1.20% | $19.99 | $20.47 | $19.64 | 406.30K |
| 2026-07-23 | $19.94 | -4.59% | $19.61 | $20.24 | $19.26 | 756.60K |
| 2026-07-22 | $20.90 | +8.52% | $19.51 | $20.94 | $19.51 | 821.60K |
| 2026-07-21 | $19.26 | +4.45% | $19.01 | $19.32 | $18.56 | 449.30K |
| 2026-07-20 | $18.44 | -1.65% | $18.60 | $18.82 | $17.81 | 615.00K |
| 2026-07-17 | $18.75 | 0.00% | $18.49 | $19.14 | $17.80 | 403.00K |
| 2026-07-16 | $18.75 | -5.06% | $19.54 | $19.54 | $18.51 | 531.50K |
| 2026-07-15 | $19.75 | -1.45% | $19.85 | $20.46 | $18.90 | 422.60K |
| 2026-07-14 | $20.04 | +4.81% | $20.00 | $20.43 | $19.93 | 444.60K |
| 2026-07-13 | $19.12 | -5.86% | $19.65 | $19.84 | $18.81 | 368.90K |
| 2026-07-10 | $20.31 | +2.21% | $19.93 | $20.44 | $19.50 | 304.40K |
| 2026-07-09 | $19.87 | +3.92% | $19.52 | $20.15 | $19.44 | 1.95M |
| 2026-07-08 | $19.12 | +1.81% | $18.03 | $19.27 | $18.03 | 456.60K |
| 2026-07-07 | $18.78 | -5.86% | $20.15 | $20.15 | $18.50 | 295.10K |
| 2026-07-06 | $19.95 | +1.68% | $20.28 | $20.85 | $19.61 | 246.50K |
| 2026-07-02 | $19.62 | +2.78% | $19.60 | $20.52 | $18.96 | 475.00K |
| 2026-07-01 | $19.09 | +0.79% | $18.94 | $20.00 | $18.72 | 267.40K |
| 2026-06-30 | $18.94 | +0.91% | $18.90 | $19.20 | $18.35 | 337.50K |
| 2026-06-29 | $18.77 | -5.25% | $19.44 | $19.64 | $18.58 | 425.00K |
| 2026-06-26 | $19.81 | +8.37% | $18.50 | $20.08 | $18.30 | 492.70K |
| 2026-06-25 | $18.28 | +6.78% | $17.67 | $18.70 | $17.23 | 432.20K |
| 2026-06-24 | $17.12 | -5.99% | $17.18 | $17.51 | $16.76 | 480.30K |
| 2026-06-23 | $18.21 | -7.75% | $18.90 | $19.02 | $18.05 | 478.50K |
| 2026-06-22 | $19.74 | -0.70% | $19.40 | $20.51 | $19.40 | 1.33M |
| 2026-06-18 | $19.88 | -1.58% | $20.04 | $21.12 | $19.45 | 721.90K |
| 2026-06-17 | $20.20 | -4.04% | $21.22 | $21.99 | $20.12 | 753.20K |
| 2026-06-16 | $21.05 | +1.94% | $20.71 | $21.24 | $20.44 | 639.60K |
| 2026-06-15 | $20.65 | +10.37% | $20.50 | $21.00 | $20.28 | 1.05M |
| 2026-06-12 | $18.71 | +7.04% | $18.02 | $18.92 | $17.67 | 410.80K |
| 2026-06-11 | $17.48 | +8.71% | $16.30 | $17.50 | $16.02 | 360.60K |
| 2026-06-10 | $16.08 | -3.60% | $16.06 | $16.93 | $15.84 | 333.20K |
| 2026-06-09 | $16.68 | -4.74% | $17.62 | $17.85 | $16.13 | 319.50K |
| 2026-06-08 | $17.51 | +2.16% | $17.25 | $17.80 | $17.25 | 364.90K |
| 2026-06-05 | $17.14 | -12.06% | $19.15 | $19.15 | $17.08 | 486.30K |
| 2026-06-04 | $19.49 | -0.81% | $19.88 | $20.28 | $19.34 | 325.30K |
| 2026-06-03 | $19.65 | -8.56% | $21.39 | $21.48 | $19.55 | 479.50K |
| 2026-06-02 | $21.49 | +4.12% | $21.09 | $21.67 | $20.89 | 443.30K |
| 2026-06-01 | $20.64 | -1.71% | $21.00 | $21.25 | $19.66 | 480.70K |
| 2026-05-29 | $21.00 | +7.86% | $19.37 | $21.08 | $19.37 | 448.00K |
| 2026-05-28 | $19.47 | +4.01% | $18.60 | $19.58 | $18.36 | 303.50K |
| 2026-05-27 | $18.72 | -0.05% | $18.28 | $19.11 | $18.01 | 412.90K |
| 2026-05-26 | $18.73 | +7.03% | $17.89 | $18.79 | $17.72 | 446.90K |
| 2026-05-22 | $17.50 | +2.46% | $17.16 | $17.74 | $16.72 | 541.60K |