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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$0.72$0.720——
2014-12-30$0.72$0.720——
2014-12-29$0.72$0.721,250——
2014-12-26$0.72$0.720——
2014-12-24$0.72$0.720——
2014-12-23$0.72$0.720——
2014-12-22$0.72$0.720——
2014-12-19$0.72$0.720——
2014-12-18$0.72$0.720——
2014-12-17$0.72$0.720——
2014-12-16$0.72$0.720——
2014-12-15$0.72$0.7225——
2014-12-12$0.88$0.880——
2014-12-11$0.88$0.880——
2014-12-10$0.88$0.880——
2014-12-09$0.88$0.880——
2014-12-08$0.88$0.880——
2014-12-05$0.88$0.880——
2014-12-04$0.88$0.880——
2014-12-03$0.88$0.880——
2014-12-02$0.88$0.880——
2014-12-01$0.88$0.880——
2014-11-28$0.88$0.880——
2014-11-26$0.88$0.880——
2014-11-25$0.88$0.880——
2014-11-24$0.88$0.880——
2014-11-21$0.88$0.880——
2014-11-20$0.88$0.880——
2014-11-19$0.88$0.880——
2014-11-18$0.88$0.880——
2014-11-17$0.88$0.880——
2014-11-14$0.88$0.880——
2014-11-13$0.88$0.880——
2014-11-12$0.88$0.880——
2014-11-11$0.88$0.880——
2014-11-10$0.88$0.880——
2014-11-07$0.88$0.880——
2014-11-06$0.88$0.880——
2014-11-05$0.88$0.880——
2014-11-04$0.88$0.880——
2014-11-03$0.88$0.880——
2014-10-31$0.88$0.880——
2014-10-30$0.88$0.886,250——
2014-10-29$0.92$0.920——
2014-10-28$0.92$0.920——
2014-10-27$0.92$0.920——
2014-10-24$0.92$0.9275——
2014-10-23$1.00$1.000——
2014-10-22$1.00$1.000——
2014-10-21$1.00$1.000——
2014-10-20$1.00$1.000——
2014-10-17$1.00$1.000——
2014-10-16$1.00$1.000——
2014-10-15$1.00$1.000——
2014-10-14$1.00$1.000——
2014-10-13$1.00$1.000——
2014-10-10$1.00$1.000——
2014-10-09$1.00$1.001,250——
2014-10-08$1.24$1.240——
2014-10-07$1.24$1.240——
2014-10-06$1.24$1.240——
2014-10-03$1.24$1.240——
2014-10-02$1.24$1.240——
2014-10-01$1.24$1.240——
2014-09-30$1.24$1.240——
2014-09-29$1.24$1.240——
2014-09-26$1.24$1.240——
2014-09-25$1.24$1.240——
2014-09-24$1.24$1.240——
2014-09-23$1.24$1.240——
2014-09-22$1.24$1.240——
2014-09-19$1.24$1.240——
2014-09-18$1.24$1.240——
2014-09-17$1.24$1.240——
2014-09-16$1.24$1.240——
2014-09-15$1.24$1.240——
2014-09-12$1.24$1.240——
2014-09-11$1.24$1.240——
2014-09-10$1.24$1.240——
2014-09-09$1.24$1.240——
2014-09-08$1.24$1.240——
2014-09-05$1.24$1.242,450——
2014-09-04$1.24$1.240——
2014-09-03$1.24$1.240——
2014-09-02$1.24$1.240——
2014-08-29$1.24$1.240——
2014-08-28$1.24$1.240——
2014-08-27$1.24$1.240——
2014-08-26$1.24$1.2420,625——
2014-08-25$1.32$1.320——
2014-08-22$1.32$1.320——
2014-08-21$1.32$1.320——
2014-08-20$1.32$1.320——
2014-08-19$1.32$1.329,625——
2014-08-18$1.72$1.720——
2014-08-15$1.72$1.720——
2014-08-14$1.72$1.720——
2014-08-13$1.72$1.720——
2014-08-12$1.72$1.720——
2014-08-11$1.72$1.720——
2014-08-08$1.72$1.720——
2014-08-07$1.72$1.720——
2014-08-06$1.72$1.720——
2014-08-05$1.72$1.720——
2014-08-04$1.72$1.720——
2014-08-01$1.72$1.720——
2014-07-31$1.72$1.720——
2014-07-30$1.72$1.720——
2014-07-29$1.72$1.720——
2014-07-28$1.72$1.720——
2014-07-25$1.72$1.720——
2014-07-24$1.72$1.720——
2014-07-23$1.72$1.721,250——
2014-07-22$1.68$1.680——
2014-07-21$1.68$1.681,750——
2014-07-18$1.80$1.800——
2014-07-17$1.80$1.800——
2014-07-16$1.80$1.800——
2014-07-15$1.80$1.800——
2014-07-14$1.80$1.800——
2014-07-11$1.80$1.800——
2014-07-10$1.80$1.800——
2014-07-09$1.80$1.800——
2014-07-08$1.80$1.80150——
2014-07-07$1.72$1.720——
2014-07-03$1.72$1.720——
2014-07-02$1.72$1.720——
2014-07-01$1.72$1.720——
2014-06-30$1.72$1.72250——
2014-06-27$1.68$1.680——
2014-06-26$1.68$1.680——
2014-06-25$1.68$1.680——
2014-06-24$1.68$1.680——
2014-06-23$1.68$1.680——
2014-06-20$1.68$1.68125——
2014-06-19$1.76$1.760——
2014-06-18$1.76$1.760——
2014-06-17$1.76$1.760——
2014-06-16$1.76$1.760——
2014-06-13$1.76$1.763,750——
2014-06-12$1.80$1.803,725——
2014-06-11$1.64$1.640——
2014-06-10$1.64$1.640——
2014-06-09$1.64$1.640——
2014-06-06$1.64$1.640——
2014-06-05$1.64$1.640——
2014-06-04$1.64$1.640——
2014-06-03$1.64$1.640——
2014-06-02$1.64$1.640——
2014-05-30$1.64$1.640——
2014-05-29$1.64$1.640——
2014-05-28$1.64$1.640——
2014-05-27$1.64$1.640——
2014-05-23$1.64$1.640——
2014-05-22$1.64$1.640——
2014-05-21$1.64$1.640——
2014-05-20$1.64$1.640——
2014-05-19$1.64$1.640——
2014-05-16$1.64$1.64500——
2014-05-15$1.64$1.640——
2014-05-14$1.64$1.640——
2014-05-13$1.64$1.640——
2014-05-12$1.64$1.640——
2014-05-09$1.64$1.640——
2014-05-08$1.64$1.640——
2014-05-07$1.64$1.640——
2014-05-06$1.64$1.640——
2014-05-05$1.64$1.640——
2014-05-02$1.64$1.640——
2014-05-01$1.64$1.640——
2014-04-30$1.64$1.640——
2014-04-29$1.64$1.640——
2014-04-28$1.64$1.641,250——
2014-04-25$1.56$1.560——
2014-04-24$1.56$1.560——
2014-04-23$1.56$1.560——
2014-04-22$1.56$1.560——
2014-04-21$1.56$1.560——
2014-04-17$1.56$1.560——
2014-04-16$1.56$1.560——
2014-04-15$1.56$1.566,125——
2014-04-14$1.64$1.640——
2014-04-11$1.64$1.640——
2014-04-10$1.64$1.640——
2014-04-09$1.64$1.640——
2014-04-08$1.64$1.640——
2014-04-07$1.64$1.640——
2014-04-04$1.64$1.640——
2014-04-03$1.64$1.640——
2014-04-02$1.64$1.640——
2014-04-01$1.64$1.640——
2014-03-31$1.64$1.640——
2014-03-28$1.64$1.640——
2014-03-27$1.64$1.640——
2014-03-26$1.64$1.640——
2014-03-25$1.64$1.645,750——
2014-03-24$1.68$1.682,500——
2014-03-21$1.52$1.520——
2014-03-20$1.52$1.520——
2014-03-19$1.52$1.524,250——
2014-03-18$1.52$1.522,500——
2014-03-17$1.52$1.5235,000——
2014-03-14$1.32$1.320——
2014-03-13$1.32$1.320——
2014-03-12$1.32$1.320——
2014-03-11$1.32$1.320——
2014-03-10$1.32$1.320——
2014-03-07$1.32$1.320——
2014-03-06$1.32$1.320——
2014-03-05$1.32$1.32250——
2014-03-04$1.32$1.320——
2014-03-03$1.32$1.320——
2014-02-28$1.32$1.320——
2014-02-27$1.32$1.320——
2014-02-26$1.32$1.320——
2014-02-25$1.32$1.320——
2014-02-24$1.32$1.320——
2014-02-21$1.32$1.320——
2014-02-20$1.32$1.320——
2014-02-19$1.32$1.320——
2014-02-18$1.32$1.320——
2014-02-14$1.32$1.320——
2014-02-13$1.32$1.321,500——
2014-02-12$0.88$0.880——
2014-02-11$0.88$0.880——
2014-02-10$0.88$0.880——
2014-02-07$0.88$0.880——
2014-02-06$0.88$0.880——
2014-02-05$0.88$0.880——
2014-02-04$0.88$0.880——
2014-02-03$0.88$0.880——
2014-01-31$0.88$0.880——
2014-01-30$0.88$0.880——
2014-01-29$0.88$0.880——
2014-01-28$0.88$0.880——
2014-01-27$0.88$0.880——
2014-01-24$0.88$0.880——
2014-01-23$0.88$0.880——
2014-01-22$0.88$0.880——
2014-01-21$0.88$0.880——
2014-01-17$0.88$0.880——
2014-01-16$0.88$0.880——
2014-01-15$0.88$0.880——
2014-01-14$0.88$0.880——
2014-01-13$0.88$0.880——
2014-01-10$0.88$0.880——
2014-01-09$0.88$0.880——
2014-01-08$0.88$0.880——
2014-01-07$0.88$0.880——
2014-01-06$0.88$0.880——
2014-01-03$0.88$0.880——
2014-01-02$0.88$0.880——