NASDAQ:AYA | Historical Stock Price | Aya Gold & Silver Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$0.77$1.93$4.85$12.22$30.752010-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.08$2.081,000——
2010-12-30$2.12$2.127,000——
2010-12-29$2.28$2.28325——
2010-12-28$2.08$2.080——
2010-12-27$2.08$2.080——
2010-12-23$2.08$2.080——
2010-12-22$2.08$2.080——
2010-12-21$2.08$2.08500——
2010-12-20$1.92$1.921,250——
2010-12-17$2.00$2.001,500——
2010-12-16$2.28$2.281,250——
2010-12-15$2.24$2.240——
2010-12-14$2.24$2.24125——
2010-12-13$2.32$2.320——
2010-12-10$2.32$2.320——
2010-12-09$2.32$2.3213,250——
2010-12-08$1.68$1.680——
2010-12-07$1.68$1.680——
2010-12-06$1.68$1.68500——
2010-12-03$1.52$1.520——
2010-12-02$1.52$1.523,500——
2010-12-01$1.56$1.563,250——
2010-11-30$1.60$1.601,375——
2010-11-29$1.60$1.601,250——
2010-11-26$1.20$1.200——
2010-11-24$1.20$1.200——
2010-11-23$1.20$1.20325——
2010-11-22$1.20$1.200——
2010-11-19$1.20$1.20425——
2010-11-18$1.20$1.20875——
2010-11-17$1.28$1.281,750——
2010-11-16$1.20$1.202,500——
2010-11-15$1.20$1.203,250——
2010-11-12$1.16$1.16125——
2010-11-11$0.96$0.960——
2010-11-10$0.96$0.960——
2010-11-09$0.96$0.96500——
2010-11-08$0.96$0.963,750——
2010-11-05$0.92$0.920——
2010-11-04$0.92$0.920——
2010-11-03$0.92$0.92350——
2010-11-02$1.00$1.000——
2010-11-01$1.00$1.000——
2010-10-29$1.00$1.000——
2010-10-28$1.00$1.000——
2010-10-27$1.00$1.000——
2010-10-26$1.00$1.000——
2010-10-25$1.00$1.000——
2010-10-22$1.00$1.002,000——
2010-10-21$1.00$1.000——
2010-10-20$1.00$1.000——
2010-10-19$1.00$1.001,250——
2010-10-18$1.00$1.000——
2010-10-15$1.00$1.00625——
2010-10-14$1.16$1.161,250——
2010-10-13$1.00$1.000——
2010-10-12$1.00$1.000——
2010-10-11$1.00$1.000——
2010-10-08$1.00$1.000——
2010-10-07$1.00$1.0050——
2010-10-06$0.88$0.880——
2010-10-05$0.88$0.882,700——
2010-10-04$1.08$1.080——
2010-10-01$1.08$1.080——
2010-09-30$1.08$1.08925——
2010-09-29$1.16$1.160——
2010-09-28$1.16$1.160——
2010-09-27$1.16$1.16600——
2010-09-24$1.12$1.120——
2010-09-23$1.12$1.120——
2010-09-22$1.12$1.120——
2010-09-21$1.12$1.120——
2010-09-20$1.12$1.121,250——
2010-09-17$1.12$1.120——
2010-09-16$1.12$1.12300——
2010-09-15$1.16$1.160——
2010-09-14$1.16$1.160——
2010-09-13$1.16$1.160——
2010-09-10$1.16$1.16150——
2010-09-09$1.12$1.120——
2010-09-08$1.12$1.120——
2010-09-07$1.12$1.120——
2010-09-03$1.12$1.120——
2010-09-02$1.12$1.12450——
2010-09-01$1.20$1.2050——
2010-08-31$1.20$1.2050——
2010-08-30$1.24$1.240——
2010-08-27$1.24$1.240——
2010-08-26$1.24$1.243,125——
2010-08-25$1.12$1.12450——
2010-08-24$0.92$0.923,250——
2010-08-23$1.00$1.000——
2010-08-20$1.00$1.00375——
2010-08-19$1.00$1.000——
2010-08-18$1.00$1.000——
2010-08-17$1.00$1.000——
2010-08-16$1.00$1.000——
2010-08-13$1.00$1.002,500——
2010-08-12$1.04$1.043,825——
2010-08-11$0.80$0.800——
2010-08-10$0.80$0.800——
2010-08-09$0.80$0.801,250——
2010-08-06$0.80$0.802,000——
2010-08-05$0.88$0.88450——
2010-08-04$0.88$0.881,125——
2010-08-03$0.84$0.844,750——
2010-08-02$0.84$0.840——
2010-07-30$0.84$0.84500——
2010-07-29$0.88$0.88375——
2010-07-28$0.88$0.880——
2010-07-27$0.88$0.882,725——
2010-07-26$0.76$0.76300——
2010-07-23$0.80$0.80625——
2010-07-22$0.80$0.800——
2010-07-21$0.80$0.800——
2010-07-20$0.80$0.800——
2010-07-19$0.80$0.803,000——
2010-07-16$0.80$0.800——
2010-07-15$0.80$0.800——
2010-07-14$0.80$0.800——
2010-07-13$0.80$0.800——
2010-07-12$0.80$0.800——
2010-07-09$0.80$0.800——
2010-07-08$0.80$0.800——
2010-07-07$0.80$0.800——
2010-07-06$0.80$0.800——
2010-07-02$0.80$0.80625——
2010-07-01$0.88$0.880——
2010-06-30$0.88$0.881,750——
2010-06-29$0.88$0.886,650——
2010-06-28$0.88$0.882,900——
2010-06-25$0.92$0.920——
2010-06-24$0.92$0.920——
2010-06-23$0.92$0.920——
2010-06-22$0.92$0.920——
2010-06-21$0.92$0.920——
2010-06-18$0.92$0.920——
2010-06-17$0.92$0.921,250——
2010-06-16$0.88$0.880——
2010-06-15$0.88$0.880——
2010-06-14$0.88$0.880——
2010-06-11$0.88$0.880——
2010-06-10$0.88$0.880——
2010-06-09$0.88$0.880——
2010-06-08$0.88$0.880——
2010-06-07$0.88$0.880——
2010-06-04$0.88$0.880——
2010-06-03$0.88$0.880——
2010-06-02$0.88$0.880——
2010-06-01$0.88$0.880——
2010-05-28$0.88$0.880——
2010-05-27$0.88$0.880——
2010-05-26$0.88$0.880——
2010-05-25$0.88$0.880——
2010-05-24$0.88$0.880——
2010-05-21$0.88$0.880——
2010-05-20$0.88$0.880——
2010-05-19$0.88$0.880——
2010-05-18$0.88$0.880——
2010-05-17$0.88$0.880——
2010-05-14$0.88$0.880——
2010-05-13$0.88$0.880——
2010-05-12$0.88$0.880——
2010-05-11$0.88$0.880——
2010-05-10$0.88$0.880——
2010-05-07$0.88$0.880——
2010-05-06$0.88$0.880——
2010-05-05$0.88$0.880——
2010-05-04$0.88$0.880——
2010-05-03$0.88$0.880——
2010-04-30$0.88$0.880——
2010-04-29$0.88$0.880——
2010-04-28$0.88$0.880——
2010-04-27$0.88$0.880——
2010-04-26$0.88$0.88325——