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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.24$1.240——
2011-12-29$1.24$1.240——
2011-12-28$1.24$1.240——
2011-12-27$1.24$1.240——
2011-12-23$1.24$1.240——
2011-12-22$1.24$1.240——
2011-12-21$1.24$1.240——
2011-12-20$1.24$1.240——
2011-12-19$1.24$1.240——
2011-12-16$1.24$1.240——
2011-12-15$1.24$1.240——
2011-12-14$1.24$1.240——
2011-12-13$1.24$1.240——
2011-12-12$1.24$1.240——
2011-12-09$1.24$1.240——
2011-12-08$1.24$1.240——
2011-12-07$1.24$1.240——
2011-12-06$1.24$1.240——
2011-12-05$1.24$1.240——
2011-12-02$1.24$1.240——
2011-12-01$1.24$1.240——
2011-11-30$1.24$1.240——
2011-11-29$1.24$1.240——
2011-11-28$1.24$1.240——
2011-11-25$1.24$1.240——
2011-11-23$1.24$1.240——
2011-11-22$1.24$1.240——
2011-11-21$1.24$1.240——
2011-11-18$1.24$1.240——
2011-11-17$1.24$1.240——
2011-11-16$1.24$1.240——
2011-11-15$1.24$1.240——
2011-11-14$1.24$1.240——
2011-11-11$1.24$1.240——
2011-11-10$1.24$1.240——
2011-11-09$1.24$1.240——
2011-11-08$1.24$1.240——
2011-11-07$1.24$1.240——
2011-11-04$1.24$1.240——
2011-11-03$1.24$1.241,250——
2011-11-02$1.24$1.240——
2011-11-01$1.24$1.240——
2011-10-31$1.24$1.240——
2011-10-28$1.24$1.240——
2011-10-27$1.24$1.240——
2011-10-26$1.24$1.240——
2011-10-25$1.24$1.240——
2011-10-24$1.24$1.240——
2011-10-21$1.24$1.240——
2011-10-20$1.24$1.240——
2011-10-19$1.24$1.240——
2011-10-18$1.24$1.240——
2011-10-17$1.24$1.240——
2011-10-14$1.24$1.240——
2011-10-13$1.24$1.240——
2011-10-12$1.24$1.240——
2011-10-11$1.24$1.240——
2011-10-10$1.24$1.240——
2011-10-07$1.24$1.240——
2011-10-06$1.24$1.240——
2011-10-05$1.24$1.240——
2011-10-04$1.24$1.240——
2011-10-03$1.24$1.24750——
2011-09-30$1.24$1.241,500——
2011-09-29$1.28$1.281,250——
2011-09-28$1.28$1.280——
2011-09-27$1.28$1.280——
2011-09-26$1.28$1.28625——
2011-09-23$1.40$1.40625——
2011-09-22$1.36$1.362,000——
2011-09-21$1.52$1.520——
2011-09-20$1.52$1.520——
2011-09-19$1.52$1.520——
2011-09-16$1.52$1.52500——
2011-09-15$1.32$1.320——
2011-09-14$1.32$1.320——
2011-09-13$1.32$1.320——
2011-09-12$1.32$1.320——
2011-09-09$1.32$1.320——
2011-09-08$1.32$1.320——
2011-09-07$1.32$1.320——
2011-09-06$1.32$1.320——
2011-09-02$1.32$1.320——
2011-09-01$1.32$1.320——
2011-08-31$1.32$1.320——
2011-08-30$1.32$1.320——
2011-08-29$1.32$1.320——
2011-08-26$1.32$1.320——
2011-08-25$1.32$1.320——
2011-08-24$1.32$1.320——
2011-08-23$1.32$1.320——
2011-08-22$1.32$1.320——
2011-08-19$1.32$1.320——
2011-08-18$1.32$1.320——
2011-08-17$1.32$1.320——
2011-08-16$1.32$1.320——
2011-08-15$1.32$1.320——
2011-08-12$1.32$1.320——
2011-08-11$1.32$1.320——
2011-08-10$1.32$1.3250——
2011-08-09$1.32$1.320——
2011-08-08$1.32$1.320——
2011-08-05$1.32$1.320——
2011-08-04$1.32$1.320——
2011-08-03$1.32$1.320——
2011-08-02$1.32$1.320——
2011-08-01$1.32$1.320——
2011-07-29$1.32$1.32625——
2011-07-28$1.68$1.680——
2011-07-27$1.68$1.680——
2011-07-26$1.68$1.680——
2011-07-25$1.68$1.680——
2011-07-22$1.68$1.680——
2011-07-21$1.68$1.680——
2011-07-20$1.68$1.680——
2011-07-19$1.68$1.680——
2011-07-18$1.68$1.680——
2011-07-15$1.68$1.680——
2011-07-14$1.68$1.680——
2011-07-13$1.68$1.680——
2011-07-12$1.68$1.680——
2011-07-11$1.68$1.680——
2011-07-08$1.68$1.680——
2011-07-07$1.68$1.680——
2011-07-06$1.68$1.680——
2011-07-05$1.68$1.680——
2011-07-01$1.68$1.680——
2011-06-30$1.68$1.680——
2011-06-29$1.68$1.680——
2011-06-28$1.68$1.680——
2011-06-27$1.68$1.680——
2011-06-24$1.68$1.680——
2011-06-23$1.68$1.680——
2011-06-22$1.68$1.680——
2011-06-21$1.68$1.680——
2011-06-20$1.68$1.680——
2011-06-17$1.68$1.680——
2011-06-16$1.68$1.680——
2011-06-15$1.68$1.680——
2011-06-14$1.68$1.680——
2011-06-13$1.68$1.680——
2011-06-10$1.68$1.680——
2011-06-09$1.68$1.680——
2011-06-08$1.68$1.680——
2011-06-07$1.68$1.680——
2011-06-06$1.68$1.68375——
2011-06-03$1.64$1.640——
2011-06-02$1.64$1.640——
2011-06-01$1.64$1.640——
2011-05-31$1.64$1.640——
2011-05-27$1.64$1.640——
2011-05-26$1.64$1.640——
2011-05-25$1.64$1.640——
2011-05-24$1.64$1.640——
2011-05-23$1.64$1.640——
2011-05-20$1.64$1.640——
2011-05-19$1.64$1.640——
2011-05-18$1.64$1.640——
2011-05-17$1.64$1.640——
2011-05-16$1.64$1.640——
2011-05-13$1.64$1.640——
2011-05-12$1.64$1.640——
2011-05-11$1.64$1.640——
2011-05-10$1.64$1.640——
2011-05-09$1.64$1.640——
2011-05-06$1.64$1.640——
2011-05-05$1.64$1.640——
2011-05-04$1.64$1.640——
2011-05-03$1.64$1.640——
2011-05-02$1.64$1.640——
2011-04-29$1.64$1.640——
2011-04-28$1.64$1.640——
2011-04-27$1.64$1.64500——
2011-04-26$1.84$1.840——
2011-04-25$1.84$1.840——
2011-04-21$1.84$1.840——
2011-04-20$1.84$1.840——
2011-04-19$1.84$1.840——
2011-04-18$1.84$1.840——
2011-04-15$1.84$1.840——
2011-04-14$1.84$1.840——
2011-04-13$1.84$1.840——
2011-04-12$1.84$1.840——
2011-04-11$1.84$1.840——
2011-04-08$1.84$1.843,750——
2011-04-07$1.80$1.800——
2011-04-06$1.80$1.800——
2011-04-05$1.80$1.800——
2011-04-04$1.80$1.800——
2011-04-01$1.80$1.803,250——
2011-03-31$1.60$1.600——
2011-03-30$1.60$1.600——
2011-03-29$1.60$1.600——
2011-03-28$1.60$1.600——
2011-03-25$1.60$1.600——
2011-03-24$1.60$1.600——
2011-03-23$1.60$1.600——
2011-03-22$1.60$1.600——
2011-03-21$1.60$1.600——
2011-03-18$1.60$1.600——
2011-03-17$1.60$1.600——
2011-03-16$1.60$1.600——
2011-03-15$1.60$1.60750——
2011-03-14$2.16$2.160——
2011-03-11$2.16$2.160——
2011-03-10$2.16$2.16500——
2011-03-09$1.96$1.96250——
2011-03-08$1.84$1.840——
2011-03-07$1.84$1.843,750——
2011-03-04$2.00$2.001,250——
2011-03-03$1.80$1.800——
2011-03-02$1.80$1.800——
2011-03-01$1.80$1.801,000——
2011-02-28$1.92$1.92500——
2011-02-25$1.92$1.922,000——
2011-02-24$1.56$1.560——
2011-02-23$1.56$1.560——
2011-02-22$1.56$1.563,750——
2011-02-18$1.84$1.840——
2011-02-17$1.84$1.840——
2011-02-16$1.84$1.840——
2011-02-15$1.84$1.842,500——
2011-02-14$1.80$1.800——
2011-02-11$1.80$1.800——
2011-02-10$1.80$1.800——
2011-02-09$1.80$1.800——
2011-02-08$1.80$1.800——
2011-02-07$1.80$1.80500——
2011-02-04$1.92$1.920——
2011-02-03$1.92$1.920——
2011-02-02$1.92$1.920——
2011-02-01$1.92$1.920——
2011-01-31$1.92$1.920——
2011-01-28$1.92$1.92525——
2011-01-27$1.84$1.840——
2011-01-26$1.84$1.840——
2011-01-25$1.84$1.840——
2011-01-24$1.84$1.840——
2011-01-21$1.84$1.840——
2011-01-20$1.84$1.840——
2011-01-19$1.84$1.840——
2011-01-18$1.84$1.840——
2011-01-14$1.84$1.841,125——
2011-01-13$2.04$2.040——
2011-01-12$2.04$2.040——
2011-01-11$2.04$2.0425——
2011-01-10$1.76$1.760——
2011-01-07$1.76$1.761,375——
2011-01-06$2.08$2.080——
2011-01-05$2.08$2.08750——
2011-01-04$2.08$2.080——
2011-01-03$2.08$2.080——