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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.00$3.004,500——
2020-12-30$2.98$2.9819,900——
2020-12-29$2.93$2.9312,300——
2020-12-28$2.82$2.820——
2020-12-24$2.82$2.8212,400——
2020-12-23$2.83$2.837,400——
2020-12-22$2.77$2.775,800——
2020-12-21$2.85$2.859,200——
2020-12-18$2.81$2.8136,400——
2020-12-17$2.68$2.6855,500——
2020-12-16$2.41$2.4114,500——
2020-12-15$2.37$2.3744,200——
2020-12-14$2.20$2.204,900——
2020-12-11$2.26$2.262,800——
2020-12-10$2.27$2.276,800——
2020-12-09$2.28$2.2819,400——
2020-12-08$2.29$2.294,700——
2020-12-07$2.32$2.3226,400——
2020-12-04$2.31$2.311,000——
2020-12-03$2.32$2.329,400——
2020-12-02$2.29$2.295,800——
2020-12-01$2.23$2.2311,000——
2020-11-30$2.20$2.209,600——
2020-11-27$2.22$2.22700——
2020-11-25$2.18$2.180——
2020-11-24$2.18$2.1830,800——
2020-11-23$2.24$2.249,100——
2020-11-20$2.33$2.332,700——
2020-11-19$2.40$2.403,900——
2020-11-18$2.42$2.422,600——
2020-11-17$2.38$2.382,000——
2020-11-16$2.45$2.450——
2020-11-13$2.45$2.450——
2020-11-12$2.45$2.452,600——
2020-11-11$2.44$2.446,300——
2020-11-10$2.37$2.378,000——
2020-11-09$2.45$2.4511,800——
2020-11-06$2.53$2.5312,400——
2020-11-05$2.52$2.5224,700——
2020-11-04$2.49$2.49100——
2020-11-03$2.38$2.381,700——
2020-11-02$2.27$2.272,500——
2020-10-30$2.25$2.25200——
2020-10-29$2.25$2.25100——
2020-10-28$2.29$2.295,100——
2020-10-27$2.47$2.471,500——
2020-10-26$2.41$2.412,800——
2020-10-23$2.42$2.42200——
2020-10-22$2.42$2.423,300——
2020-10-21$2.39$2.395,800——
2020-10-20$2.31$2.310——
2020-10-19$2.31$2.314,700——
2020-10-16$2.21$2.2118,900——
2020-10-15$2.13$2.133,900——
2020-10-14$2.09$2.097,300——
2020-10-13$2.08$2.087,200——
2020-10-12$2.05$2.050——
2020-10-09$2.05$2.0511,500——
2020-10-08$2.02$2.02500——
2020-10-07$1.98$1.981,900——
2020-10-06$1.98$1.982,600——
2020-10-05$2.06$2.062,100——
2020-10-02$2.00$2.00600——
2020-10-01$2.07$2.071,700——
2020-09-30$1.94$1.94700——
2020-09-29$1.86$1.861,500——
2020-09-28$1.80$1.804,300——
2020-09-25$1.77$1.772,200——
2020-09-24$1.77$1.774,900——
2020-09-23$1.74$1.7410,500——
2020-09-22$1.91$1.91200——
2020-09-21$1.90$1.909,600——
2020-09-18$2.06$2.0613,400——
2020-09-17$2.06$2.0613,900——
2020-09-16$2.00$2.0020,300——
2020-09-15$2.12$2.1233,400——
2020-09-14$1.83$1.832,900——
2020-09-11$1.83$1.835,100——
2020-09-10$1.88$1.8811,400——
2020-09-09$1.85$1.8510,400——
2020-09-08$1.77$1.778,500——
2020-09-04$1.70$1.709,000——
2020-09-03$1.72$1.724,200——
2020-09-02$1.78$1.7814,300——
2020-09-01$1.86$1.8611,000——
2020-08-31$1.92$1.928,900——
2020-08-28$1.83$1.834,700——
2020-08-27$1.82$1.826,100——
2020-08-26$1.82$1.826,200——
2020-08-25$1.71$1.710——
2020-08-24$1.71$1.7119,300——
2020-08-21$1.78$1.7826,100——
2020-08-20$1.75$1.750——
2020-08-19$1.75$1.750——
2020-08-18$1.75$1.75100——
2020-08-17$1.75$1.754,600——
2020-08-14$1.66$1.660——
2020-08-13$1.66$1.6637,500——
2020-08-12$1.69$1.6914,800——
2020-08-11$1.76$1.762,500——
2020-08-10$1.77$1.771,300——
2020-08-07$1.72$1.721,200——
2020-08-06$1.90$1.90200——
2020-08-05$1.99$1.99100——
2020-08-04$2.08$2.0814,100——
2020-08-03$1.57$1.570——
2020-07-31$1.57$1.570——
2020-07-30$1.57$1.570——
2020-07-29$1.57$1.571,800——
2020-07-28$1.58$1.585,100——
2020-07-27$1.49$1.491,700——
2020-07-24$1.43$1.431,600——
2020-07-23$1.39$1.392,000——
2020-07-22$1.47$1.471,200——
2020-07-21$1.50$1.504,900——
2020-07-20$1.38$1.385,200——
2020-07-17$1.31$1.310——
2020-07-16$1.31$1.310——
2020-07-15$1.31$1.313,000——
2020-07-14$1.20$1.204,800——
2020-07-13$1.06$1.0623,500——
2020-07-10$1.02$1.0211,300——
2020-07-09$1.08$1.0871,400——
2020-07-08$1.01$1.0111,700——
2020-07-07$1.09$1.091,100——
2020-07-06$1.06$1.061,200——
2020-07-02$1.06$1.063,700——
2020-07-01$1.04$1.040——
2020-06-30$1.04$1.04700——
2020-06-29$1.02$1.026,000——
2020-06-26$1.15$1.1511,600——
2020-06-25$1.16$1.16200——
2020-06-24$1.17$1.17300——
2020-06-23$1.16$1.163,500——
2020-06-22$1.23$1.23300——
2020-06-19$1.23$1.231,600——
2020-06-18$1.29$1.29400——
2020-06-17$1.49$1.490——
2020-06-16$1.49$1.49100——
2020-06-15$1.47$1.470——
2020-06-12$1.47$1.470——
2020-06-11$1.47$1.47100——
2020-06-10$1.68$1.680——
2020-06-09$1.68$1.680——
2020-06-08$1.68$1.68700——
2020-06-05$1.70$1.70500——
2020-06-04$1.65$1.650——
2020-06-03$1.65$1.6516,300——
2020-06-02$1.73$1.730——
2020-06-01$1.73$1.732,000——
2020-05-29$1.50$1.503,800——
2020-05-28$1.53$1.537,100——
2020-05-27$1.45$1.450——
2020-05-26$1.45$1.450——
2020-05-22$1.45$1.453,100——
2020-05-21$1.29$1.290——
2020-05-20$1.29$1.290——
2020-05-19$1.29$1.2958,700——
2020-05-18$1.30$1.302,700——
2020-05-15$1.31$1.31800——
2020-05-14$1.26$1.267,700——
2020-05-13$1.29$1.294,400——
2020-05-12$1.28$1.286,700——
2020-05-11$1.30$1.3012,200——
2020-05-08$1.32$1.329,600——
2020-05-07$1.20$1.201,000——
2020-05-06$1.16$1.1611,100——
2020-05-05$1.21$1.2111,300——
2020-05-04$1.16$1.169,500——
2020-05-01$1.41$1.410——
2020-04-30$1.41$1.4113,600——
2020-04-29$1.24$1.247,500——
2020-04-28$1.16$1.164,100——
2020-04-27$1.17$1.177,200——
2020-04-24$0.91$0.910——
2020-04-23$0.91$0.910——
2020-04-22$0.91$0.910——
2020-04-21$0.91$0.911,600——
2020-04-20$0.96$0.965,800——
2020-04-17$1.00$1.001,000——
2020-04-16$0.95$0.951,000——
2020-04-15$0.93$0.930——
2020-04-14$0.93$0.930——
2020-04-13$0.93$0.931,000——
2020-04-09$0.71$0.710——
2020-04-08$0.71$0.710——
2020-04-07$0.71$0.71800——
2020-04-06$0.65$0.650——
2020-04-03$0.65$0.650——
2020-04-02$0.65$0.650——
2020-04-01$0.65$0.65200——
2020-03-31$0.73$0.730——
2020-03-30$0.73$0.731,000——
2020-03-27$0.67$0.670——
2020-03-26$0.67$0.670——
2020-03-25$0.67$0.677,400——
2020-03-24$0.72$0.727,500——
2020-03-23$0.70$0.700——
2020-03-20$0.70$0.701,500——
2020-03-19$0.66$0.660——
2020-03-18$0.66$0.660——
2020-03-17$0.66$0.660——
2020-03-16$0.66$0.66500——
2020-03-13$0.72$0.72100——
2020-03-12$0.68$0.681,200——
2020-03-11$0.74$0.741,300——
2020-03-10$0.74$0.741,900——
2020-03-09$0.74$0.741,100——
2020-03-06$0.93$0.93300——
2020-03-05$0.90$0.903,400——
2020-03-04$1.01$1.01800——
2020-03-03$1.08$1.083,000——
2020-03-02$0.84$0.845,800——
2020-02-28$0.79$0.79500——
2020-02-27$1.12$1.12100——
2020-02-26$1.21$1.21500——
2020-02-25$1.21$1.215,100——
2020-02-24$1.33$1.33500——
2020-02-21$1.27$1.272,000——
2020-02-20$1.25$1.250——
2020-02-19$1.25$1.250——
2020-02-18$1.25$1.250——
2020-02-14$1.25$1.25300——
2020-02-13$1.28$1.280——
2020-02-12$1.28$1.280——
2020-02-11$1.28$1.280——
2020-02-10$1.28$1.28300——
2020-02-07$1.25$1.25300——
2020-02-06$1.30$1.300——
2020-02-05$1.30$1.305,500——
2020-02-04$1.34$1.340——
2020-02-03$1.34$1.340——
2020-01-31$1.34$1.340——
2020-01-30$1.34$1.340——
2020-01-29$1.34$1.340——
2020-01-28$1.34$1.340——
2020-01-27$1.34$1.341,400——
2020-01-24$1.34$1.340——
2020-01-23$1.34$1.34500——
2020-01-22$1.41$1.410——
2020-01-21$1.41$1.410——
2020-01-17$1.41$1.41600——
2020-01-16$1.55$1.550——
2020-01-15$1.55$1.55700——
2020-01-14$1.60$1.600——
2020-01-13$1.60$1.601,000——
2020-01-10$1.66$1.66900——
2020-01-09$1.58$1.582,500——
2020-01-08$1.53$1.535,200——
2020-01-07$1.62$1.620——
2020-01-06$1.62$1.620——
2020-01-03$1.62$1.621,600——
2020-01-02$1.49$1.490——