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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.49$1.492,000——
2019-12-30$1.52$1.524,700——
2019-12-27$1.45$1.450——
2019-12-26$1.45$1.450——
2019-12-24$1.45$1.45900——
2019-12-23$1.50$1.5012,600——
2019-12-20$1.43$1.431,000——
2019-12-19$1.30$1.302,700——
2019-12-18$1.25$1.250——
2019-12-17$1.25$1.251,000——
2019-12-16$1.34$1.340——
2019-12-13$1.34$1.340——
2019-12-12$1.34$1.3412,000——
2019-12-11$1.35$1.350——
2019-12-10$1.35$1.353,300——
2019-12-09$1.36$1.363,000——
2019-12-06$1.19$1.193,700——
2019-12-05$1.23$1.230——
2019-12-04$1.23$1.230——
2019-12-03$1.23$1.23400——
2019-12-02$1.24$1.240——
2019-11-29$1.24$1.240——
2019-11-27$1.24$1.240——
2019-11-26$1.24$1.245,000——
2019-11-25$1.27$1.272,200——
2019-11-22$1.33$1.330——
2019-11-21$1.33$1.33100——
2019-11-20$1.33$1.331,300——
2019-11-19$1.34$1.345,200——
2019-11-18$1.34$1.340——
2019-11-15$1.34$1.345,000——
2019-11-14$1.32$1.320——
2019-11-13$1.32$1.320——
2019-11-12$1.32$1.320——
2019-11-11$1.32$1.321,000——
2019-11-08$1.32$1.322,100——
2019-11-07$1.33$1.330——
2019-11-06$1.33$1.331,200——
2019-11-05$1.36$1.360——
2019-11-04$1.36$1.36100——
2019-11-01$1.44$1.440——
2019-10-31$1.44$1.440——
2019-10-30$1.44$1.440——
2019-10-29$1.44$1.440——
2019-10-28$1.44$1.44300——
2019-10-25$1.46$1.464,500——
2019-10-24$1.46$1.46500——
2019-10-23$1.46$1.460——
2019-10-22$1.46$1.460——
2019-10-21$1.46$1.462,100——
2019-10-18$1.41$1.413,000——
2019-10-17$1.44$1.442,000——
2019-10-16$1.36$1.365,000——
2019-10-15$1.15$1.150——
2019-10-14$1.15$1.151,000——
2019-10-11$1.35$1.350——
2019-10-10$1.35$1.354,600——
2019-10-09$1.33$1.330——
2019-10-08$1.33$1.3310,000——
2019-10-07$1.38$1.385,400——
2019-10-04$1.44$1.440——
2019-10-03$1.44$1.44300——
2019-10-02$1.51$1.510——
2019-10-01$1.51$1.510——
2019-09-30$1.51$1.510——
2019-09-27$1.51$1.510——
2019-09-26$1.51$1.511,700——
2019-09-25$1.52$1.520——
2019-09-24$1.52$1.521,000——
2019-09-23$1.56$1.567,300——
2019-09-20$1.44$1.444,000——
2019-09-19$1.35$1.350——
2019-09-18$1.35$1.350——
2019-09-17$1.35$1.350——
2019-09-16$1.35$1.350——
2019-09-13$1.35$1.356,200——
2019-09-12$1.46$1.460——
2019-09-11$1.46$1.460——
2019-09-10$1.46$1.460——
2019-09-09$1.46$1.461,900——
2019-09-06$1.48$1.480——
2019-09-05$1.48$1.48500——
2019-09-04$1.49$1.490——
2019-09-03$1.49$1.49100——
2019-08-30$1.47$1.47400——
2019-08-29$1.54$1.5410,500——
2019-08-28$1.56$1.565,300——
2019-08-27$1.52$1.522,500——
2019-08-26$1.43$1.431,900——
2019-08-23$1.37$1.370——
2019-08-22$1.37$1.370——
2019-08-21$1.37$1.370——
2019-08-20$1.37$1.37800——
2019-08-19$1.26$1.261,100——
2019-08-16$1.40$1.400——
2019-08-15$1.40$1.40600——
2019-08-14$1.40$1.40600——
2019-08-13$1.41$1.413,000——
2019-08-12$1.40$1.40400——
2019-08-09$1.45$1.453,000——
2019-08-08$1.45$1.450——
2019-08-07$1.45$1.454,000——
2019-08-06$1.43$1.43100——
2019-08-05$1.42$1.421,000——
2019-08-02$1.42$1.421,000——
2019-08-01$1.43$1.433,900——
2019-07-31$1.45$1.455,800——
2019-07-30$1.56$1.5612,400——
2019-07-29$1.59$1.598,900——
2019-07-26$1.66$1.664,000——
2019-07-25$1.63$1.630——
2019-07-24$1.63$1.63300——
2019-07-23$1.59$1.590——
2019-07-22$1.59$1.590——
2019-07-19$1.59$1.594,400——
2019-07-18$1.48$1.488,600——
2019-07-17$1.25$1.250——
2019-07-16$1.25$1.253,500——
2019-07-15$1.29$1.290——
2019-07-12$1.29$1.29300——
2019-07-11$1.38$1.380——
2019-07-10$1.38$1.380——
2019-07-09$1.38$1.380——
2019-07-08$1.38$1.3834,600——
2019-07-05$1.38$1.380——
2019-07-03$1.38$1.380——
2019-07-02$1.38$1.380——
2019-07-01$1.38$1.3810,000——
2019-06-28$1.49$1.490——
2019-06-27$1.49$1.490——
2019-06-26$1.49$1.490——
2019-06-25$1.49$1.490——
2019-06-24$1.49$1.490——
2019-06-21$1.49$1.4929,300——
2019-06-20$1.49$1.494,100——
2019-06-19$1.57$1.570——
2019-06-18$1.57$1.570——
2019-06-17$1.57$1.570——
2019-06-14$1.57$1.570——
2019-06-13$1.57$1.570——
2019-06-12$1.57$1.570——
2019-06-11$1.57$1.570——
2019-06-10$1.57$1.570——
2019-06-07$1.57$1.573,700——
2019-06-06$1.59$1.590——
2019-06-05$1.59$1.59400——
2019-06-04$1.66$1.660——
2019-06-03$1.66$1.6636,400——
2019-05-31$1.57$1.570——
2019-05-30$1.57$1.57500——
2019-05-29$1.54$1.5410,000——
2019-05-28$1.58$1.5810,100——
2019-05-24$1.61$1.610——
2019-05-23$1.61$1.610——
2019-05-22$1.61$1.610——
2019-05-21$1.61$1.612,700——
2019-05-20$1.66$1.660——
2019-05-17$1.66$1.667,500——
2019-05-16$1.71$1.713,800——
2019-05-15$1.67$1.671,300——
2019-05-14$1.60$1.60100——
2019-05-13$1.61$1.610——
2019-05-10$1.61$1.610——
2019-05-09$1.61$1.610——
2019-05-08$1.61$1.610——
2019-05-07$1.61$1.610——
2019-05-06$1.61$1.610——
2019-05-03$1.61$1.610——
2019-05-02$1.61$1.610——
2019-05-01$1.61$1.610——
2019-04-30$1.61$1.610——
2019-04-29$1.61$1.612,800——
2019-04-26$1.65$1.650——
2019-04-25$1.65$1.65800——
2019-04-24$1.66$1.660——
2019-04-23$1.66$1.660——
2019-04-22$1.66$1.660——
2019-04-18$1.66$1.660——
2019-04-17$1.66$1.660——
2019-04-16$1.66$1.660——
2019-04-15$1.66$1.66200——
2019-04-12$1.68$1.680——
2019-04-11$1.68$1.680——
2019-04-10$1.68$1.681,500——
2019-04-09$1.63$1.630——
2019-04-08$1.63$1.630——
2019-04-05$1.63$1.630——
2019-04-04$1.63$1.630——
2019-04-03$1.63$1.63200——
2019-04-02$1.61$1.611,600——
2019-04-01$1.68$1.680——
2019-03-29$1.68$1.680——
2019-03-28$1.68$1.680——
2019-03-27$1.68$1.680——
2019-03-26$1.68$1.680——
2019-03-25$1.68$1.680——
2019-03-22$1.68$1.680——
2019-03-21$1.68$1.680——
2019-03-20$1.68$1.680——
2019-03-19$1.68$1.680——
2019-03-18$1.68$1.680——
2019-03-15$1.68$1.68400——
2019-03-14$1.72$1.720——
2019-03-13$1.72$1.72400——
2019-03-12$1.74$1.740——
2019-03-11$1.74$1.740——
2019-03-08$1.74$1.74100——
2019-03-07$1.79$1.790——
2019-03-06$1.79$1.79300——
2019-03-05$1.77$1.770——
2019-03-04$1.77$1.7710,000——
2019-03-01$1.83$1.83100——
2019-02-28$1.68$1.6832,100——
2019-02-27$1.66$1.6623,700——
2019-02-26$1.72$1.726,000——
2019-02-25$1.81$1.810——
2019-02-22$1.81$1.813,000——
2019-02-21$1.84$1.840——
2019-02-20$1.84$1.84800——
2019-02-19$1.78$1.785,000——
2019-02-15$1.61$1.61100——
2019-02-14$1.61$1.610——
2019-02-13$1.61$1.610——
2019-02-12$1.61$1.610——
2019-02-11$1.61$1.61100——
2019-02-08$1.61$1.610——
2019-02-07$1.61$1.610——
2019-02-06$1.61$1.610——
2019-02-05$1.61$1.610——
2019-02-04$1.61$1.6110,200——
2019-02-01$1.45$1.456,700——
2019-01-31$1.45$1.453,300——
2019-01-30$1.45$1.450——
2019-01-29$1.45$1.458,300——
2019-01-28$1.35$1.352,900——
2019-01-25$1.41$1.412,900——
2019-01-24$1.28$1.280——
2019-01-23$1.28$1.281,200——
2019-01-22$1.29$1.29800——
2019-01-18$1.35$1.3510,000——
2019-01-17$1.26$1.26200——
2019-01-16$1.20$1.2029,200——
2019-01-15$1.35$1.351,400——
2019-01-14$1.39$1.39100——
2019-01-11$1.39$1.390——
2019-01-10$1.39$1.390——
2019-01-09$1.39$1.3916,900——
2019-01-08$1.39$1.39600——
2019-01-07$1.47$1.470——
2019-01-04$1.47$1.470——
2019-01-03$1.47$1.471,200——
2019-01-02$1.43$1.435,900——