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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$0.48$0.4820,000——
2016-12-29$0.44$0.44250——
2016-12-28$0.36$0.363,800——
2016-12-27$0.40$0.400——
2016-12-23$0.40$0.400——
2016-12-22$0.40$0.4012,750——
2016-12-21$0.40$0.400——
2016-12-20$0.40$0.400——
2016-12-19$0.40$0.4021,500——
2016-12-16$0.40$0.407,250——
2016-12-15$0.40$0.402,750——
2016-12-14$0.44$0.44250——
2016-12-13$0.48$0.480——
2016-12-12$0.48$0.480——
2016-12-09$0.48$0.4854,750——
2016-12-08$0.48$0.482,500——
2016-12-07$0.44$0.440——
2016-12-06$0.44$0.440——
2016-12-05$0.44$0.445,000——
2016-12-02$0.36$0.360——
2016-12-01$0.36$0.360——
2016-11-30$0.36$0.360——
2016-11-29$0.36$0.363,000——
2016-11-28$0.32$0.320——
2016-11-25$0.32$0.320——
2016-11-23$0.32$0.321,250——
2016-11-22$0.32$0.320——
2016-11-21$0.32$0.3272,500——
2016-11-18$0.32$0.320——
2016-11-17$0.32$0.322,500——
2016-11-16$0.32$0.320——
2016-11-15$0.32$0.32475——
2016-11-14$0.36$0.361,500——
2016-11-11$0.40$0.401,000——
2016-11-10$0.40$0.400——
2016-11-09$0.40$0.400——
2016-11-08$0.40$0.4016,125——
2016-11-07$0.40$0.40250——
2016-11-04$0.44$0.440——
2016-11-03$0.44$0.440——
2016-11-02$0.44$0.440——
2016-11-01$0.44$0.4413,000——
2016-10-31$0.44$0.440——
2016-10-28$0.44$0.440——
2016-10-27$0.44$0.440——
2016-10-26$0.44$0.440——
2016-10-25$0.44$0.440——
2016-10-24$0.44$0.440——
2016-10-21$0.44$0.44500——
2016-10-20$0.44$0.440——
2016-10-19$0.44$0.4412,500——
2016-10-18$0.44$0.44500——
2016-10-17$0.44$0.440——
2016-10-14$0.44$0.440——
2016-10-13$0.44$0.440——
2016-10-12$0.44$0.440——
2016-10-11$0.44$0.4424,500——
2016-10-10$0.44$0.440——
2016-10-07$0.44$0.4418,250——
2016-10-06$0.40$0.402,875——
2016-10-05$0.44$0.446,000——
2016-10-04$0.52$0.520——
2016-10-03$0.52$0.520——
2016-09-30$0.52$0.524,025——
2016-09-29$0.52$0.520——
2016-09-28$0.52$0.520——
2016-09-27$0.52$0.520——
2016-09-26$0.52$0.523,500——
2016-09-23$0.52$0.521,625——
2016-09-22$0.52$0.521,000——
2016-09-21$0.52$0.5212,600——
2016-09-20$0.52$0.522,750——
2016-09-19$0.48$0.487,500——
2016-09-16$0.48$0.480——
2016-09-15$0.48$0.4828,200——
2016-09-14$0.52$0.520——
2016-09-13$0.52$0.522,500——
2016-09-12$0.56$0.5627,250——
2016-09-09$0.56$0.563,625——
2016-09-08$0.52$0.522,250——
2016-09-07$0.60$0.600——
2016-09-06$0.60$0.603,000——
2016-09-02$0.60$0.608,250——
2016-09-01$0.56$0.561,500——
2016-08-31$0.52$0.523,500——
2016-08-30$0.56$0.561,700——
2016-08-29$0.60$0.600——
2016-08-26$0.60$0.603,300——
2016-08-25$0.60$0.601,250——
2016-08-24$0.52$0.52725——
2016-08-23$0.60$0.60500——
2016-08-22$0.64$0.642,250——
2016-08-19$0.64$0.6418,000——
2016-08-18$0.68$0.6814,000——
2016-08-17$0.68$0.681,250——
2016-08-16$0.68$0.6812,175——
2016-08-15$0.68$0.6818,875——
2016-08-12$0.84$0.8412,450——
2016-08-11$0.68$0.6843,075——
2016-08-10$0.60$0.600——
2016-08-09$0.60$0.607,500——
2016-08-08$0.60$0.6013,000——
2016-08-05$0.60$0.601,750——
2016-08-04$0.68$0.6816,625——
2016-08-03$0.60$0.600——
2016-08-02$0.60$0.6027,375——
2016-08-01$0.44$0.440——
2016-07-29$0.44$0.440——
2016-07-28$0.44$0.442,500——
2016-07-27$0.44$0.440——
2016-07-26$0.44$0.44750——
2016-07-25$0.48$0.4812,875——
2016-07-22$0.52$0.520——
2016-07-21$0.52$0.520——
2016-07-20$0.52$0.520——
2016-07-19$0.52$0.520——
2016-07-18$0.52$0.520——
2016-07-15$0.52$0.52350——
2016-07-14$0.52$0.521,250——
2016-07-13$0.52$0.520——
2016-07-12$0.52$0.520——
2016-07-11$0.52$0.520——
2016-07-08$0.52$0.528,250——
2016-07-07$0.52$0.520——
2016-07-06$0.52$0.528,875——
2016-07-05$0.52$0.52625——
2016-07-01$0.48$0.480——
2016-06-30$0.48$0.480——
2016-06-29$0.48$0.480——
2016-06-28$0.48$0.480——
2016-06-27$0.48$0.480——
2016-06-24$0.48$0.4810,750——
2016-06-23$0.44$0.440——
2016-06-22$0.44$0.440——
2016-06-21$0.44$0.440——
2016-06-20$0.44$0.446,500——
2016-06-17$0.48$0.480——
2016-06-16$0.48$0.480——
2016-06-15$0.48$0.484,625——
2016-06-14$0.48$0.480——
2016-06-13$0.48$0.4810,000——
2016-06-10$0.48$0.480——
2016-06-09$0.48$0.480——
2016-06-08$0.48$0.48500——
2016-06-07$0.44$0.440——
2016-06-06$0.44$0.440——
2016-06-03$0.44$0.440——
2016-06-02$0.44$0.440——
2016-06-01$0.44$0.440——
2016-05-31$0.44$0.440——
2016-05-27$0.44$0.440——
2016-05-26$0.44$0.440——
2016-05-25$0.44$0.440——
2016-05-24$0.44$0.440——
2016-05-23$0.44$0.440——
2016-05-20$0.44$0.447,500——
2016-05-19$0.40$0.401,500——
2016-05-18$0.44$0.4417,500——
2016-05-17$0.44$0.440——
2016-05-16$0.44$0.443,750——
2016-05-13$0.56$0.560——
2016-05-12$0.56$0.560——
2016-05-11$0.56$0.560——
2016-05-10$0.56$0.560——
2016-05-09$0.56$0.560——
2016-05-06$0.56$0.560——
2016-05-05$0.56$0.560——
2016-05-04$0.56$0.560——
2016-05-03$0.56$0.562,500——
2016-05-02$0.56$0.560——
2016-04-29$0.56$0.568,250——
2016-04-28$0.52$0.522,000——
2016-04-27$0.52$0.5218,750——
2016-04-26$0.48$0.480——
2016-04-25$0.48$0.482,500——
2016-04-22$0.52$0.525,000——
2016-04-21$0.44$0.440——
2016-04-20$0.44$0.440——
2016-04-19$0.44$0.440——
2016-04-18$0.44$0.440——
2016-04-15$0.44$0.448,750——
2016-04-14$0.48$0.484,500——
2016-04-13$0.56$0.560——
2016-04-12$0.56$0.5610,125——
2016-04-11$0.44$0.440——
2016-04-08$0.44$0.440——
2016-04-07$0.44$0.448,750——
2016-04-06$0.48$0.480——
2016-04-05$0.48$0.48500——
2016-04-04$0.48$0.483,250——
2016-04-01$0.44$0.440——
2016-03-31$0.44$0.440——
2016-03-30$0.44$0.440——
2016-03-29$0.44$0.440——
2016-03-28$0.44$0.440——
2016-03-24$0.44$0.440——
2016-03-23$0.44$0.440——
2016-03-22$0.44$0.440——
2016-03-21$0.44$0.441,250——
2016-03-18$0.44$0.440——
2016-03-17$0.44$0.440——
2016-03-16$0.44$0.440——
2016-03-15$0.44$0.440——
2016-03-14$0.44$0.440——
2016-03-11$0.44$0.440——
2016-03-10$0.44$0.440——
2016-03-09$0.44$0.440——
2016-03-08$0.44$0.440——
2016-03-07$0.44$0.440——
2016-03-04$0.44$0.440——
2016-03-03$0.44$0.440——
2016-03-02$0.44$0.44125——
2016-03-01$0.40$0.400——
2016-02-29$0.40$0.40750——
2016-02-26$0.36$0.360——
2016-02-25$0.36$0.360——
2016-02-24$0.36$0.360——
2016-02-23$0.36$0.360——
2016-02-22$0.36$0.360——
2016-02-19$0.36$0.360——
2016-02-18$0.36$0.36750——
2016-02-17$0.36$0.360——
2016-02-16$0.36$0.360——
2016-02-12$0.36$0.360——
2016-02-11$0.36$0.36750——
2016-02-10$0.32$0.320——
2016-02-09$0.32$0.320——
2016-02-08$0.32$0.320——
2016-02-05$0.32$0.320——
2016-02-04$0.32$0.320——
2016-02-03$0.32$0.320——
2016-02-02$0.32$0.320——
2016-02-01$0.32$0.320——
2016-01-29$0.32$0.320——
2016-01-28$0.32$0.320——
2016-01-27$0.32$0.320——
2016-01-26$0.32$0.320——
2016-01-25$0.32$0.320——
2016-01-22$0.32$0.320——
2016-01-21$0.32$0.321,250——
2016-01-20$0.32$0.32500——
2016-01-19$0.36$0.360——
2016-01-15$0.36$0.360——
2016-01-14$0.36$0.36750——
2016-01-13$0.36$0.361,000——
2016-01-12$0.36$0.361,500——
2016-01-11$0.32$0.321,250——
2016-01-08$0.36$0.362,500——
2016-01-07$0.32$0.321,250——
2016-01-06$0.36$0.361,250——
2016-01-05$0.32$0.32750——
2016-01-04$0.36$0.36500——