MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AYA — Aya Gold & Silver Inc. Common Shares
NasdaqAya Gold & Silver Inc. Common Shares
$27.12
+0.21(+0.78%)
- O
- 27.47
- H
- 27.69
- L
- 26.56
- V
- 857.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.12
Period Return+266.98%
Period High$30.67
Period Low$6.19
Avg Daily Volume412.8K
Total Trading Days365
AYA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.47 | $27.69 | $26.56 | $27.12 | +$0.21 | +0.78% | 857,507 | $27.03 | $26.56 $27.69 |
| Oct 1, 2026 | $26.87 | $27.43 | $26.80 | $26.91 | +$0.01 | +0.04% | 900,290 | $27.04 | $26.80 $27.43 |
| Sep 30, 2026 | $27.46 | $27.63 | $26.67 | $26.90 | $-0.24 | -0.88% | 897,245 | $27.03 | $26.67 $27.63 |
| Sep 29, 2026 | $26.77 | $27.36 | $26.53 | $27.14 | +$0.61 | +2.30% | 1,303,616 | $27.04 | $26.53 $27.36 |
| Sep 28, 2026 | $26.80 | $27.55 | $26.32 | $26.53 | $-1.94 | -6.81% | 1,458,909 | $26.77 | $26.32 $27.55 |
| Sep 25, 2026 | $28.24 | $28.87 | $27.92 | $28.47 | +$0.53 | +1.90% | 799,256 | $28.48 | $27.92 $28.87 |
| Sep 24, 2026 | $27.71 | $28.36 | $27.31 | $27.94 | $-0.25 | -0.89% | 967,441 | $27.92 | $27.31 $28.36 |
| Sep 23, 2026 | $29.64 | $29.66 | $27.88 | $28.19 | $-2.19 | -7.21% | 1,284,244 | $28.25 | $27.88 $29.66 |
| Sep 22, 2026 | $28.85 | $30.67 | $28.58 | $30.38 | +$1.70 | +5.93% | 1,030,270 | $29.97 | $28.58 $30.67 |
| Sep 21, 2026 | $28.58 | $28.96 | $28.25 | $28.68 | +$0.22 | +0.77% | 697,937 | $28.64 | $28.25 $28.96 |
| Sep 18, 2026 | $29.23 | $29.37 | $27.89 | $28.46 | $-0.36 | -1.25% | 4,578,060 | $28.49 | $27.89 $29.37 |
| Sep 17, 2026 | $28.04 | $28.90 | $27.77 | $28.82 | +$2.07 | +7.74% | 1,314,900 | $28.45 | $27.77 $28.90 |
| Sep 16, 2026 | $27.58 | $28.01 | $26.10 | $26.75 | +$0.05 | +0.19% | 1,468,088 | $26.80 | $26.10 $28.01 |
| Sep 15, 2026 | $27.01 | $27.21 | $26.18 | $26.70 | $-0.21 | -0.78% | 867,330 | $26.56 | $26.18 $27.21 |
| Sep 14, 2026 | $26.65 | $27.01 | $25.47 | $26.91 | $-1.06 | -3.79% | 2,424,896 | $26.46 | $25.47 $27.01 |
| Sep 11, 2026 | $29.00 | $30.02 | $27.65 | $27.97 | $-0.45 | -1.58% | 1,276,162 | $28.33 | $27.65 $30.02 |
| Sep 10, 2026 | $28.50 | $29.18 | $28.07 | $28.42 | $-1.47 | -4.92% | 840,996 | $28.43 | $28.07 $29.18 |
| Sep 9, 2026 | $30.07 | $30.40 | $29.32 | $29.89 | +$0.74 | +2.54% | 835,105 | $29.77 | $29.32 $30.40 |
| Sep 8, 2026 | $28.87 | $29.75 | $28.87 | $29.15 | +$0.24 | +0.83% | 502,732 | $29.34 | $28.87 $29.75 |
| Sep 4, 2026 | $28.79 | $29.30 | $28.00 | $28.91 | $-0.91 | -3.05% | 873,699 | $28.83 | $28.00 $29.30 |
| Sep 3, 2026 | $29.66 | $29.86 | $28.60 | $29.82 | +$1.47 | +5.19% | 1,574,073 | $29.39 | $28.60 $29.86 |
| Sep 2, 2026 | $27.25 | $28.67 | $27.25 | $28.35 | +$1.98 | +7.51% | 1,120,261 | $28.07 | $27.25 $28.67 |
| Sep 1, 2026 | $26.55 | $28.43 | $25.78 | $26.37 | $-1.55 | -5.55% | 1,483,391 | $27.03 | $25.78 $28.43 |
| Aug 31, 2026 | $27.65 | $28.12 | $27.05 | $27.92 | $-0.05 | -0.18% | 732,917 | $27.69 | $27.05 $28.12 |
| Aug 28, 2026 | $29.87 | $30.02 | $27.54 | $27.97 | $-1.32 | -4.51% | 1,895,059 | $28.44 | $27.54 $30.02 |
| Aug 27, 2026 | $27.97 | $30.24 | $27.71 | $29.29 | +$1.52 | +5.47% | 1,876,686 | $29.33 | $27.71 $30.24 |
| Aug 26, 2026 | $27.24 | $28.17 | $26.81 | $27.77 | +$0.06 | +0.22% | 1,004,341 | $27.75 | $26.81 $28.17 |
| Aug 25, 2026 | $26.21 | $27.75 | $26.06 | $27.71 | +$1.13 | +4.25% | 1,271,873 | $27.30 | $26.06 $27.75 |
| Aug 24, 2026 | $27.04 | $27.10 | $25.97 | $26.58 | $-0.07 | -0.26% | 943,593 | $26.44 | $25.97 $27.10 |
| Aug 21, 2026 | $27.69 | $27.69 | $26.48 | $26.65 | $-0.27 | -1.00% | 952,398 | $26.74 | $26.48 $27.69 |