Skip to main content
AYA logo

Aya Gold & Silver Inc.

AYANASDAQMaterialsSilver

$23.83Today:- (-)1Y +122.99%

As of Oct 26, 2026 close

Market cap
$3.54B
P/E (TTM)
30.13
Forward P/E
15.05
Dividend yield
-
52-week range
$9.25$30.67
Volume (live)
-
Avg. volume (3M)
1.06M

Aya Gold & Silver (AYA) Historical Stock Prices

Analyze Aya Gold & Silver (AYA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Aya Gold & Silver (AYA) Interactive Price Chart

Interactive historical price chart showing Aya Gold & Silver stock price movements and trends across multiple time periods.

Loading chart...

AYA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AYA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202623.8424.1823.0623.8323.83626.08K
Oct 23, 202623.8424.1922.9623.7723.77712.90K
Oct 22, 202625.4925.4923.7523.8623.861.21M
Oct 21, 202626.6126.7426.1026.5926.59724.85K
Oct 20, 202626.1127.3925.8426.2726.27738.15K
Oct 19, 202626.7027.0426.4826.5426.54614.36K
Oct 16, 202626.0827.4425.8226.6726.67790.60K
Oct 15, 202625.6526.0924.9526.0026.00692.76K
Oct 14, 202625.0025.8024.8425.4225.421.17M
Oct 13, 202626.8727.0626.0126.1926.19974.89K
Oct 12, 202626.8327.1526.4326.4526.45355.70K
Oct 9, 202626.9027.7826.6527.4227.42988.09K
Oct 8, 202625.8626.5725.7526.3226.32787.70K
Oct 7, 202626.6026.7125.5626.1426.14973.89K
Oct 6, 202627.2027.8426.5427.5127.51989.09K
Oct 5, 202627.1527.3526.2627.0327.03826.13K
Oct 2, 202627.4727.6826.5627.1227.12949.36K
Oct 1, 202626.8727.4326.8026.9126.91900.29K
Sep 30, 202627.4627.6326.6726.9026.90897.25K
Sep 29, 202626.7727.3626.5327.1427.141.30M
Sep 28, 202626.8027.5526.3226.5326.531.46M
Sep 25, 202628.2428.8727.9228.4728.47799.26K
Sep 24, 202627.7128.3627.3127.9427.94967.44K
Sep 23, 202629.6429.6627.8828.1928.191.28M
Sep 22, 202628.8530.6728.5830.3830.381.03M
Sep 21, 202628.5828.9628.2528.6828.68697.94K
Sep 18, 202629.2329.3727.8928.4628.464.58M
Sep 17, 202628.0428.9027.7728.8228.821.31M
Sep 16, 202627.5828.0126.1026.7526.751.47M
Sep 15, 202627.0127.2126.1826.7026.70943.56K
Sep 14, 202626.6527.0025.4726.9126.912.78M
Sep 11, 202629.0030.0227.6527.9727.971.28M
Sep 10, 202628.5029.1828.0728.4228.42841.00K
Sep 9, 202630.0730.4029.3229.8929.89835.11K
Sep 8, 202628.8729.7528.8729.1529.15502.73K
Sep 4, 202628.7929.3028.0028.9128.91873.70K
Sep 3, 202629.6629.8628.6029.8229.821.57M
Sep 2, 202627.2528.6727.2528.3528.351.21M
Sep 1, 202626.5528.4325.7826.3726.371.48M
Aug 31, 202627.6528.1227.0527.9227.92732.92K
Aug 28, 202629.8730.0227.5427.9727.971.90M
Aug 27, 202627.9730.2427.7129.2929.291.88M
Aug 26, 202627.2428.1726.8127.7727.771.00M
Aug 25, 202626.2127.7526.0627.7127.711.27M
Aug 24, 202627.0427.1025.9726.5826.58943.59K
Aug 21, 202627.6927.6926.4826.6526.65952.40K
Aug 20, 202627.1027.9126.6826.9226.921.15M
Aug 19, 202626.3127.6326.3027.2527.251.32M
Aug 18, 202625.8326.3124.9524.9924.99839.21K
Aug 17, 202626.0027.0025.2826.6726.67796.59K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.