Dark

AYA
Aya Gold & Silver Inc. Common Shares
stock NASDAQ

At Close

Jul 31, 2026 3:59:47 PM EDT

19.65USD-4.053%(-0.83)459,653

16.68Bid 22.52Ask 5.84Spread

Pre-market

Jul 31, 2026 9:19:30 AM EDT

19.24USD-6.075%(-1.24)509

After-hours

Jul 31, 2026 4:00:30 PM EDT

19.65USD0.000%(0.00)5,222

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	20.2500	20.2500	19.3300	19.6500	-4.100%	459,653	0.000%
2026-07-30	19.8100	20.5700	19.1214	20.4900	+6.608%	667,057	-4.100%
2026-07-29	19.3400	19.9800	18.6600	19.2200	-0.928%	676,310	+2.237%
2026-07-28	20.4100	20.4100	18.9200	19.4000	-5.780%	617,582	+1.289%
2026-07-27	20.2700	20.7000	19.6450	20.5900	+4.518%	440,559	-4.565%
2026-07-24	19.9900	20.4650	19.6400	19.7000	-1.204%	406,293	-0.254%
2026-07-23	19.6100	20.2400	19.2600	19.9400	-4.593%	756,614	-1.454%
2026-07-22	19.5100	20.9350	19.5100	20.9000	+8.515%	821,550	-5.981%
2026-07-21	19.0100	19.3200	18.5600	19.2600	+4.447%	449,331	+2.025%
2026-07-20	18.6000	18.8200	17.8100	18.4400	-1.653%	614,950	+6.562%
2026-07-17	18.4900	19.1400	17.8000	18.7500	0.000%	403,036	+4.800%
2026-07-16	19.5400	19.5400	18.5100	18.7500	-5.063%	531,531	+4.800%
2026-07-15	19.8500	20.4600	18.9005	19.7500	-1.447%	422,620	-0.506%
2026-07-14	20.0000	20.4300	19.9300	20.0400	+4.812%	443,400	-1.946%
2026-07-13	19.6500	19.8406	18.8100	19.1200	-5.859%	369,050	+2.772%
2026-07-10	19.9300	20.4400	19.5000	20.3100	+2.214%	304,728	-3.250%
2026-07-09	19.5200	20.1450	19.4400	19.8700	+3.923%	1,953,818	-1.107%
2026-07-08	18.0300	19.2700	18.0300	19.1200	+1.810%	456,581	+2.772%
2026-07-07	20.1500	20.1500	18.5000	18.7800	-5.865%	295,116	+4.633%
2026-07-06	20.2800	20.8500	19.6100	19.9500	+1.682%	246,507	-1.504%
2026-07-02	19.6000	20.5150	18.9600	19.6200	+2.776%	475,157	+0.153%
2026-07-01	18.9400	20.0000	18.7200	19.0900	+0.792%	267,374	+2.933%
2026-06-30	18.9000	19.2000	18.3500	18.9400	+0.906%	337,458	+3.749%
2026-06-29	19.4400	19.6383	18.5800	18.7700	-5.250%	425,045	+4.688%
2026-06-26	18.5000	20.0800	18.3000	19.8100	+8.370%	492,674	-0.808%
2026-06-25	17.6700	18.7000	17.2300	18.2800	+6.776%	435,257	+7.495%
2026-06-24	17.1800	17.5100	16.7600	17.1200	-5.986%	480,735	+14.778%
2026-06-23	18.9000	19.0200	18.0500	18.2100	-7.751%	478,506	+7.908%
2026-06-22	19.4000	20.5066	19.4000	19.7400	-0.704%	1,331,229	-0.456%
2026-06-18	20.0400	21.1200	19.4500	19.8800	-1.584%	721,930	-1.157%
2026-06-17	21.2200	21.9900	20.1243	20.2000	-4.038%	753,208	-2.723%
2026-06-16	20.7100	21.2400	20.4400	21.0500	+1.937%	639,571	-6.651%
2026-06-15	20.5000	21.0000	20.2800	20.6500	+10.369%	1,045,551	-4.843%
2026-06-12	18.0200	18.9200	17.6700	18.7100	+7.037%	412,875	+5.024%
2026-06-11	16.3000	17.5000	16.0200	17.4800	+8.706%	360,589	+12.414%
2026-06-10	16.0600	16.9300	15.8400	16.0800	-3.597%	333,172	+22.201%
2026-06-09	17.6200	17.8500	16.1300	16.6800	-4.740%	319,514	+17.806%
2026-06-08	17.2500	17.8000	17.2500	17.5100	+2.159%	365,000	+12.222%
2026-06-05	19.1500	19.1500	17.0800	17.1400	-12.057%	486,350	+14.644%
2026-06-04	19.8800	20.2800	19.3400	19.4900	-0.789%	325,293	+0.821%
2026-06-03	21.3900	21.4800	19.5500	19.6450	-8.585%	479,517	+0.025%
2026-06-02	21.0900	21.6700	20.8900	21.4900	+4.118%	443,260	-8.562%
2026-06-01	21.0000	21.2500	19.6550	20.6400	-1.714%	480,723	-4.797%
2026-05-29	19.3700	21.0800	19.3700	21.0000	+7.858%	448,288	-6.429%
2026-05-28	18.6000	19.5800	18.3600	19.4700	+4.006%	303,500	+0.924%
2026-05-27	18.2800	19.1099	18.0100	18.7200	-0.053%	412,924	+4.968%
2026-05-26	17.8900	18.7900	17.7200	18.7300	+7.029%	447,480	+4.912%
2026-05-22	17.1600	17.7400	16.7200	17.5000	+2.459%	541,737	+12.286%
2026-05-21	16.7800	17.4399	16.0500	17.0800	+0.708%	449,557	+15.047%
2026-05-20	17.1900	17.2000	16.1800	16.9600	+2.663%	497,745	+15.861%
2026-05-19	18.3000	18.6800	16.4401	16.5200	-10.703%	896,147	+18.947%
2026-05-18	18.8050	19.3700	18.3200	18.5000	-3.796%	308,382	+6.216%
2026-05-15	20.1100	20.1900	18.7500	19.2300	-10.224%	390,454	+2.184%
2026-05-14	21.5000	21.7800	20.6700	21.4200	+0.093%	514,380	-8.263%
2026-05-13	21.5200	21.6800	20.5100	21.4000	+1.039%	443,741	-8.178%
2026-05-12	19.6900	21.3296	19.3100	21.1800	+6.647%	433,380	-7.224%
2026-05-11	19.8450	20.4700	19.6800	19.8600	+2.742%	438,139	-1.057%
2026-05-08	19.2700	19.3300	18.4000	19.3300	+3.646%	310,199	+1.655%
2026-05-07	18.7900	19.4000	18.3700	18.6500	+3.554%	624,002	+5.362%
2026-05-06	17.9400	18.3200	17.6100	18.0100	+5.199%	573,675	+9.106%
2026-05-05	18.3100	18.3100	16.9400	17.1200	-5.310%	241,577	+14.778%
2026-05-04	17.8500	18.2200	17.3100	18.0800	+2.147%	715,003	+8.684%
2017-07-31	17.9000	18.0500	17.6000	17.7000	-1.117%	121,219	+11.017%
2017-07-28	18.0500	18.1000	17.8500	17.9000	-0.556%	51,543	+9.777%
2017-07-27	18.0500	18.2000	17.9000	18.0000	+0.279%	77,054	+9.167%
2017-07-26	18.0000	18.1000	17.7250	17.9500	-0.278%	117,967	+9.471%
2017-07-25	17.7000	18.0500	17.6764	18.0000	+1.695%	118,597	+9.167%
2017-07-24	18.0000	18.0000	17.7000	17.7000	-1.117%	105,699	+11.017%
2017-07-21	17.8000	18.2000	17.6000	17.9000	+0.280%	223,354	+9.777%
2017-07-20	17.5000	17.9750	17.5000	17.8500	+1.709%	163,939	+10.084%
2017-07-19	17.2500	17.6250	17.2500	17.5500	+1.153%	91,374	+11.966%
2017-07-18	17.3000	17.4500	17.1250	17.3500	+0.289%	128,795	+13.256%
2017-07-17	17.5000	17.5500	17.2500	17.3000	-0.860%	264,600	+13.584%
2017-07-14	17.3000	17.5000	17.3000	17.4500	+0.867%	51,230	+12.607%
2017-07-13	17.4500	17.4900	17.3000	17.3000	-0.860%	38,765	+13.584%
2017-07-12	17.3000	17.5500	17.2500	17.4500	+1.453%	70,367	+12.607%
2017-07-11	17.1500	17.3000	17.1000	17.2000	0.000%	73,837	+14.244%
2017-07-10	17.2500	17.3000	17.0600	17.2000	-0.578%	88,955	+14.244%
2017-07-07	17.2500	17.4000	17.2250	17.3000	+0.875%	73,525	+13.584%
2017-07-06	17.1000	17.4500	17.0500	17.1500	+0.292%	260,373	+14.577%
2017-07-05	17.3500	17.5000	16.9500	17.1000	-1.441%	145,667	+14.912%
2017-07-03	18.1000	18.1000	17.3000	17.3500	-3.073%	109,882	+13.256%
2017-06-30	17.5000	17.9000	17.4750	17.9000	+1.994%	269,053	+9.777%
2017-06-29	17.6500	17.7000	17.2550	17.5500	+0.286%	347,717	+11.966%
2017-06-28	17.6000	17.8250	17.4250	17.5000	-0.285%	457,967	+12.286%
2017-06-27	18.1000	18.2500	17.4500	17.5500	-3.039%	375,914	+11.966%
2017-06-26	17.7500	18.2000	17.7500	18.1000	+1.685%	219,456	+8.564%
2017-06-23	17.4000	17.8000	17.4000	17.8000	+2.006%	155,120	+10.393%
2017-06-22	17.4000	17.6000	17.4000	17.4500	0.000%	186,925	+12.607%
2017-06-21	17.6500	17.8000	17.3500	17.4500	-1.133%	236,424	+12.607%
2017-06-20	17.8000	17.9250	17.6000	17.6500	-1.120%	118,998	+11.331%
2017-06-19	17.8500	17.9400	17.8000	17.8500	0.000%	171,242	+10.084%
2017-06-16	17.8000	17.9500	17.7000	17.8500	-0.279%	89,784	+10.084%
2017-06-15	17.7000	18.0000	17.6900	17.9000	+0.845%	185,542	+9.777%
2017-06-14	17.6500	17.9500	17.6500	17.7500	+0.852%	104,262	+10.704%
2017-06-13	17.7000	17.8000	17.5500	17.6000	+0.285%	82,300	+11.648%
2017-06-12	17.8500	18.0000	17.5500	17.5500	-1.404%	155,162	+11.966%
2017-06-09	17.7500	17.8750	17.7000	17.8000	+0.850%	58,589	+10.393%
2017-06-08	17.6000	17.7500	17.4550	17.6500	+0.570%	48,088	+11.331%
2017-06-07	17.7500	17.8500	17.5250	17.5500	-1.404%	127,554	+11.966%
2017-06-06	17.7000	17.9000	17.7000	17.8000	+0.565%	51,002	+10.393%
2017-06-05	17.4500	17.8500	17.4000	17.7000	+0.855%	143,978	+11.017%
2017-06-02	17.2000	17.7500	17.2000	17.5500	+1.153%	102,550	+11.966%
2017-06-01	17.2500	17.7250	17.2500	17.3500	0.000%	154,478	+13.256%
2017-05-31	17.6500	17.7000	16.6500	17.3500	-1.700%	406,422	+13.256%
2017-05-30	18.4500	18.4500	17.6500	17.6500	-4.336%	167,404	+11.331%
2017-05-26	18.4500	18.7000	18.4500	18.4500	-0.539%	119,220	+6.504%
2017-05-25	18.7500	18.7500	18.4000	18.5500	-1.067%	294,066	+5.930%
2017-05-24	18.7500	18.8000	18.6000	18.7500	0.000%	186,388	+4.800%
2017-05-23	18.8500	19.1000	18.6250	18.7500	-0.794%	202,149	+4.800%
2017-05-22	19.0000	19.0500	18.9000	18.9000	-0.526%	31,081	+3.968%
2017-05-19	18.9000	19.1500	18.9000	19.0000	+0.529%	190,808	+3.421%
2017-05-18	19.1000	19.3500	18.8100	18.9000	-0.526%	119,919	+3.968%
2017-05-17	19.2500	19.3000	19.0000	19.0000	-1.042%	161,871	+3.421%
2017-05-16	19.1000	19.5500	19.0500	19.2000	+0.787%	154,291	+2.344%
2017-05-15	19.3500	19.4000	18.7600	19.0500	-1.550%	308,103	+3.150%
2017-05-12	19.7500	20.3500	19.0000	19.3500	+3.200%	870,997	+1.550%
2017-05-11	18.0000	18.9000	17.9500	18.7500	+4.749%	394,626	+4.800%
2017-05-10	17.9000	18.0999	17.8000	17.9000	+0.845%	79,032	+9.777%
2017-05-09	17.7500	17.8518	17.6750	17.7500	-0.560%	83,372	+10.704%
2017-05-08	17.9000	18.0000	17.6250	17.8500	0.000%	70,060	+10.084%
2017-05-05	17.5000	17.9000	17.4000	17.8500	+2.586%	53,569	+10.084%
2017-05-04	17.7000	17.7000	17.3250	17.4000	-1.695%	112,358	+12.931%
2017-05-03	17.7500	17.8500	17.6000	17.7000	-0.840%	70,501	+11.017%
2017-05-02	17.8500	18.1500	17.7750	17.8500	-0.557%	180,934	+10.084%
2017-05-01	17.8500	18.0000	17.5000	17.9500	+0.843%	74,640	+9.471%
2017-04-28	17.6000	17.8000	17.4500	17.8000	+1.136%	75,045	+10.393%
2017-04-27	17.3000	17.7000	17.2500	17.6000	+1.734%	95,839	+11.648%
2017-04-26	17.3000	17.4000	17.2500	17.3000	0.000%	172,966	+13.584%
2017-04-25	17.6500	17.6500	17.2000	17.3000	-1.705%	124,846	+13.584%
2017-04-24	17.8000	17.9500	17.5000	17.6000	-0.845%	123,850	+11.648%
2017-04-21	17.6500	17.9250	17.5750	17.7500	+0.852%	234,302	+10.704%
2017-04-20	17.6500	17.8000	17.4000	17.6000	-0.283%	168,836	+11.648%
2017-04-19	17.5000	17.7000	17.3000	17.6500	+1.146%	76,606	+11.331%
2017-04-18	17.0500	17.6999	17.0500	17.4500	+2.346%	189,964	+12.607%
2017-04-17	16.9000	17.2000	16.8792	17.0500	+1.187%	73,318	+15.249%
2017-04-13	17.0000	17.0500	16.7750	16.8500	-0.590%	200,408	+16.617%
2017-04-12	16.9500	17.0500	16.8500	16.9500	+0.296%	99,002	+15.929%
2017-04-11	16.8500	16.9500	16.6550	16.9000	+0.297%	103,135	+16.272%
2017-04-10	16.6500	16.9000	16.6000	16.8500	+1.201%	103,866	+16.617%
2017-04-07	16.3500	16.7000	16.3500	16.6500	+1.524%	157,072	+18.018%
2017-04-06	16.4500	16.5000	16.3500	16.4000	-0.304%	58,150	+19.817%
2017-04-05	16.8500	16.8500	16.3500	16.4500	-1.497%	126,861	+19.453%
2017-04-04	16.8000	16.8000	16.6500	16.7000	-0.299%	85,436	+17.665%
2017-04-03	17.0500	17.0500	16.7000	16.7500	-1.471%	119,171	+17.313%
2017-03-31	17.2000	17.2500	16.8500	17.0000	-0.875%	172,477	+15.588%
2017-03-30	16.7500	17.2500	16.7500	17.1500	+2.388%	256,779	+14.577%
2017-03-29	16.7500	16.9500	16.4500	16.7500	-0.593%	92,018	+17.313%
2017-03-28	16.6000	17.0500	16.6000	16.8500	0.000%	129,135	+16.617%
2017-03-27	16.9000	17.0500	16.7250	16.8500	-0.296%	274,190	+16.617%
2017-03-24	16.3000	17.0750	16.3000	16.9000	+4.000%	515,769	+16.272%
2017-03-23	15.7500	16.4250	15.6000	16.2500	+3.175%	374,076	+20.923%
2017-03-22	15.8000	15.9000	15.3000	15.7500	+2.606%	489,492	+24.762%
2017-03-21	15.4000	15.4900	15.3000	15.3500	+0.327%	198,065	+28.013%
2017-03-20	15.3000	15.5000	15.2000	15.3000	+0.328%	132,294	+28.431%
2017-03-17	15.0000	15.2500	14.9250	15.2500	+2.349%	140,506	+28.852%
2017-03-16	14.9000	15.1500	14.9000	14.9000	0.000%	101,716	+31.879%
2017-03-15	14.4500	14.9500	14.4500	14.9000	+3.114%	94,096	+31.879%
2017-03-14	14.5000	14.5000	14.2500	14.4500	-0.345%	69,653	+35.986%
2017-03-13	14.5000	14.6500	14.4500	14.5000	0.000%	116,302	+35.517%
2017-03-10	14.8000	14.9000	14.4000	14.5000	-1.695%	183,407	+35.517%
2017-03-09	14.1500	14.8000	14.1500	14.7500	+1.375%	190,087	+33.220%
2017-03-08	14.7500	14.9000	14.4000	14.5500	-2.676%	214,993	+35.052%
2017-03-07	14.1000	15.2500	14.0050	14.9500	+5.654%	246,406	+31.438%
2017-03-06	14.3000	14.3000	14.0500	14.1500	-0.702%	81,106	+38.869%
2017-03-03	14.3500	14.3500	14.1000	14.2500	-1.042%	93,347	+37.895%
2017-03-02	14.4000	14.5000	14.3500	14.4000	0.000%	43,418	+36.458%
2017-03-01	14.5500	14.5500	14.2500	14.4000	-0.690%	397,960	+36.458%
2017-02-28	14.6500	14.7000	14.4000	14.5000	-1.361%	393,468	+35.517%
2017-02-27	14.5500	14.8000	14.5000	14.7000	+0.685%	182,975	+33.673%
2017-02-24	14.8000	14.8000	14.6000	14.6000	-1.351%	151,750	+34.589%
2017-02-23	14.7000	14.8000	14.6500	14.8000	+0.680%	144,377	+32.770%
2017-02-22	14.7000	14.7500	14.5500	14.7000	0.000%	232,684	+33.673%
2017-02-21	14.5500	14.8000	14.5500	14.7000	+0.341%	265,984	+33.673%
2017-02-17	14.7500	14.7778	14.4500	14.6500	-1.347%	180,414	+34.130%
2017-02-16	14.5500	14.8500	14.5500	14.8500	+1.712%	99,501	+32.323%
2017-02-15	14.7000	14.8500	14.5500	14.6000	-1.684%	100,359	+34.589%
2017-02-14	14.9000	14.9000	14.6500	14.8500	0.000%	225,448	+32.323%
2017-02-13	14.5000	14.8500	14.5000	14.8500	+1.365%	180,954	+32.323%
2017-02-10	14.5400	14.6500	14.4500	14.6500	+1.736%	44,638	+34.130%
2017-02-09	14.1500	14.5500	14.1500	14.4000	+1.053%	82,777	+36.458%
2017-02-08	14.1000	14.3000	14.0500	14.2500	+0.352%	66,221	+37.895%
2017-02-07	14.2000	14.2500	14.1000	14.2000	0.000%	52,076	+38.380%
2017-02-06	14.1000	14.2500	14.0500	14.2000	0.000%	57,059	+38.380%
2017-02-03	14.0500	14.4000	14.0500	14.2000	+1.068%	109,872	+38.380%
2017-02-02	14.0500	14.0500	13.8500	14.0500	0.000%	80,984	+39.858%
2017-02-01	13.6500	14.2000	13.6000	14.0500	+2.182%	76,407	+39.858%
2017-01-31	13.7000	13.8500	13.6000	13.7500	0.000%	69,105	+42.909%
2017-01-30	13.8500	13.8500	13.7000	13.7500	-1.079%	50,462	+42.909%
2017-01-27	13.7000	13.9250	13.7000	13.9000	+0.725%	20,045	+41.367%
2017-01-26	13.9000	13.9500	13.7500	13.8000	-0.361%	32,217	+42.391%
2017-01-25	13.9500	14.1000	13.7500	13.8500	-0.717%	121,970	+41.877%
2017-01-24	13.8500	14.1500	13.8000	13.9500	+1.455%	119,269	+40.860%
2017-01-23	13.7500	13.8500	13.6500	13.7500	0.000%	54,767	+42.909%
2017-01-20	13.5500	13.8000	13.5500	13.7500	+3.383%	90,171	+42.909%
2017-01-19	13.3500	13.4000	13.2450	13.3000	-0.375%	71,956	+47.744%
2017-01-18	13.6000	13.7000	13.3000	13.3500	-1.838%	64,219	+47.191%
2017-01-17	13.8000	13.8000	13.3550	13.6000	-1.449%	67,855	+44.485%
2017-01-13	14.0500	14.1750	13.8000	13.8000	-1.779%	51,381	+42.391%
2017-01-12	14.2100	14.2500	13.9500	14.0500	-1.056%	63,785	+39.858%
2017-01-11	14.2500	14.2750	13.9500	14.2000	-0.351%	90,889	+38.380%
2017-01-10	14.6000	14.6000	14.2000	14.2500	-2.062%	86,377	+37.895%
2017-01-09	14.4000	14.6000	14.2735	14.5500	+1.042%	45,340	+35.052%
2017-01-06	14.3000	14.4000	14.2500	14.4000	+0.348%	21,799	+36.458%
2017-01-05	14.4000	14.7000	14.3000	14.3500	-1.712%	60,456	+36.934%
2017-01-04	14.5500	14.7550	14.5000	14.6000	+1.038%	134,302	+34.589%
2017-01-03	13.9500	14.6000	13.9500	14.4500	+2.120%	136,993	+35.986%
2016-12-30	13.9000	14.1750	13.9000	14.1500	+0.355%	99,464	+38.869%
2016-12-29	14.0000	14.1250	13.9000	14.1000	+0.356%	49,695	+39.362%
2016-12-28	14.1000	14.1000	13.9352	14.0500	0.000%	62,810	+39.858%
2016-12-27	13.9500	14.1000	13.8500	14.0500	0.000%	32,661	+39.858%
2016-12-23	14.1500	14.2000	13.9000	14.0500	-0.707%	66,760	+39.858%
2016-12-22	14.2000	14.2500	14.0750	14.1500	-0.352%	74,418	+38.869%
2016-12-21	14.2500	14.3250	13.9500	14.2000	-0.351%	143,128	+38.380%
2016-12-20	13.4000	14.5500	13.3500	14.2500	-1.384%	730,245	+37.895%
2016-12-19	14.3000	14.5500	14.3000	14.4500	+0.697%	227,802	+35.986%
2016-12-16	14.3000	14.4781	14.1750	14.3500	-0.347%	74,605	+36.934%
2016-12-15	14.4500	14.4500	14.0500	14.4000	-0.346%	43,341	+36.458%
2016-12-14	14.5000	14.7820	14.3500	14.4500	-0.345%	95,818	+35.986%
2016-12-13	14.0500	14.5000	14.0000	14.5000	+3.203%	67,785	+35.517%
2016-12-12	14.5000	14.5000	13.8000	14.0500	-2.768%	143,112	+39.858%
2016-12-09	14.5500	14.6000	14.2500	14.4500	-1.027%	77,078	+35.986%
2016-12-08	14.6000	14.6500	14.5000	14.6000	+0.344%	126,142	+34.589%
2016-12-07	14.5000	14.6500	14.4500	14.5500	-0.342%	124,614	+35.052%
2016-12-06	14.3500	14.6000	14.3000	14.6000	+1.389%	105,657	+34.589%
2016-12-05	14.5000	14.6254	14.3500	14.4000	+0.348%	166,439	+36.458%
2016-12-02	14.4500	14.6000	14.1500	14.3500	+0.350%	92,480	+36.934%
2016-12-01	14.6500	14.8500	14.1000	14.3000	-1.718%	187,283	+37.413%
2016-11-30	14.9500	15.0000	14.5500	14.5500	-2.349%	129,562	+35.052%
2016-11-29	14.9000	14.9750	14.7000	14.9000	-0.334%	102,659	+31.879%
2016-11-28	14.9000	15.0000	14.8000	14.9500	-0.333%	159,916	+31.438%
2016-11-25	14.3500	15.3000	14.0500	15.0000	+7.527%	390,458	+31.000%
2016-11-23	13.8500	14.4500	13.6000	13.9500	+0.722%	279,139	+40.860%
2016-11-22	14.7000	14.8000	13.3500	13.8500	-6.734%	1,012,068	+41.877%
2016-11-21	15.1000	15.2500	14.6500	14.8500	-0.669%	511,226	+32.323%
2016-11-18	15.9000	15.9000	14.5000	14.9500	-2.922%	419,756	+31.438%
2016-11-17	14.7500	15.4000	14.7500	15.4000	+5.119%	467,188	+27.597%
2016-11-16	14.7500	14.9500	14.4750	14.6500	-1.014%	319,260	+34.130%
2016-11-15	15.4500	15.6450	14.7500	14.8000	-4.516%	421,376	+32.770%
2016-11-14	15.6500	16.0000	15.2600	15.5000	+13.971%	998,694	+26.774%
2016-11-11	13.7000	13.7000	13.5000	13.6000	0.000%	112,307	+44.485%
2016-11-10	13.4500	13.6750	13.2000	13.6000	+1.873%	144,547	+44.485%
2016-11-09	13.2500	13.6000	12.8500	13.3500	+0.376%	162,032	+47.191%
2016-11-08	13.3500	13.4500	13.2250	13.3000	-0.746%	136,573	+47.744%
2016-11-07	13.2500	13.5000	13.1500	13.4000	+3.077%	172,478	+46.642%
2016-11-04	13.4500	13.4500	13.0000	13.0000	-3.346%	201,520	+51.154%
2016-11-03	13.3500	13.5000	13.3000	13.4500	+0.373%	240,561	+46.097%
2016-11-02	13.2500	13.5250	13.2000	13.4000	+0.375%	262,229	+46.642%
2016-11-01	13.4000	13.5450	13.1500	13.3500	-0.743%	187,746	+47.191%
2016-10-31	13.3500	13.5000	13.3500	13.4500	-0.518%	376,913	+46.097%
2016-10-28	13.4400	13.7000	13.3500	13.5200	+0.297%	117,972	+45.340%
2016-10-27	13.3700	13.6400	13.3262	13.4800	+0.635%	225,927	+45.772%
2016-10-26	13.3800	13.4800	13.2500	13.3950	-0.261%	145,724	+46.697%
2016-10-25	13.6900	13.8800	13.3800	13.4300	-2.114%	221,315	+46.314%
2016-10-24	14.0600	14.1000	13.3500	13.7200	-0.291%	293,309	+43.222%
2016-10-21	14.0200	14.1600	13.7000	13.7600	-1.854%	182,450	+42.805%
2016-10-20	13.7500	14.0800	13.2900	14.0200	+1.227%	381,750	+40.157%
2016-10-19	14.5000	14.5200	13.7601	13.8500	-2.739%	392,570	+41.877%
2016-10-18	14.5200	14.5600	13.9100	14.2400	-8.070%	1,035,371	+37.992%
2016-10-17	15.9300	16.1500	15.4300	15.4900	-2.394%	137,652	+26.856%
2016-10-14	16.2900	16.5000	15.7000	15.8700	-2.278%	229,981	+23.819%
2016-10-13	17.0300	17.1400	15.6501	16.2400	-5.910%	458,812	+20.998%
2016-10-12	16.8900	17.5000	16.6400	17.2600	+1.113%	177,760	+13.847%
2016-10-11	16.1500	17.3100	16.1500	17.0700	+6.091%	695,298	+15.114%
2016-10-10	16.8500	16.9795	16.0800	16.0900	-3.940%	313,186	+22.126%
2016-10-07	16.1600	17.5000	15.7100	16.7500	+3.204%	293,374	+17.313%
2016-10-06	16.3200	16.3200	16.0300	16.2300	-0.429%	55,043	+21.072%
2016-10-05	16.2900	16.3800	16.1100	16.3000	+0.804%	102,840	+20.552%
2016-10-04	16.2500	16.3700	16.0000	16.1700	-0.676%	60,160	+21.521%
2016-10-03	16.1800	16.4100	16.1500	16.2800	+0.494%	53,035	+20.700%
2016-09-30	16.0900	16.3100	16.0900	16.2000	+0.935%	169,447	+21.296%
2016-09-29	16.0600	16.1965	16.0400	16.0500	-0.062%	262,930	+22.430%
2016-09-28	15.9500	16.0800	15.9172	16.0600	+0.943%	91,275	+22.354%
2016-09-27	15.8700	16.0700	15.7300	15.9100	+0.505%	116,845	+23.507%
2016-09-26	15.8000	15.9200	15.7900	15.8300	-0.690%	50,603	+24.131%
2016-09-23	15.7800	15.9700	15.6400	15.9400	+1.142%	101,155	+23.275%
2016-09-22	15.9100	15.9200	15.6400	15.7600	+0.703%	46,439	+24.683%
2016-09-21	15.6200	15.9400	15.4700	15.6500	+0.643%	139,678	+25.559%
2016-09-20	15.6500	15.6700	15.5300	15.5500	0.000%	80,869	+26.367%
2016-09-19	15.7000	15.8700	15.4593	15.5500	-0.702%	49,548	+26.367%
2016-09-16	15.6500	15.7400	15.4500	15.6600	+0.064%	100,209	+25.479%
2016-09-15	15.4200	15.7600	15.4000	15.6500	+1.623%	91,056	+25.559%
2016-09-14	15.3700	15.4609	15.2700	15.4000	+0.260%	47,668	+27.597%
2016-09-13	15.3300	15.4100	14.9900	15.3600	-0.130%	102,540	+27.930%
2016-09-12	15.7900	15.7900	15.2700	15.3800	-3.815%	163,225	+27.763%
2016-09-09	16.0400	16.1100	15.5200	15.9900	-1.539%	147,422	+22.889%
2016-09-08	16.3000	16.3000	15.6400	16.2400	+0.371%	122,721	+20.998%
2016-09-07	16.0600	16.3100	15.8400	16.1800	+1.252%	183,268	+21.446%
2016-09-06	15.5500	16.0800	15.5400	15.9800	+3.497%	190,827	+22.966%
2016-09-02	15.0400	15.5000	15.0400	15.4400	+2.865%	60,045	+27.267%
2016-09-01	14.9600	15.2000	14.8900	15.0100	-0.067%	38,778	+30.913%
2016-08-31	14.9900	15.1200	14.8000	15.0200	+0.334%	47,367	+30.826%
2016-08-30	15.0000	15.2400	14.9100	14.9700	-0.664%	41,598	+31.263%
2016-08-29	15.3100	15.3300	14.9700	15.0700	-1.952%	93,599	+30.392%
2016-08-26	15.5900	15.7300	15.2700	15.3700	-1.537%	75,560	+27.846%
2016-08-25	15.6200	15.6600	15.4784	15.6100	-0.128%	30,326	+25.881%
2016-08-24	15.5900	15.7600	15.5101	15.6300	+0.257%	48,109	+25.720%
2016-08-23	15.9800	16.0400	15.5400	15.5900	-1.950%	95,262	+26.042%
2016-08-22	16.2500	16.3000	15.7000	15.9000	-2.454%	77,771	+23.585%
2016-08-19	15.7300	16.3400	15.6000	16.3000	+3.426%	290,673	+20.552%
2016-08-18	15.5000	15.9100	15.3000	15.7600	+1.940%	174,185	+24.683%
2016-08-17	15.6300	15.6500	15.1790	15.4600	-1.340%	161,162	+27.102%
2016-08-16	15.6000	16.1200	15.5250	15.6700	+0.707%	203,761	+25.399%
2016-08-15	16.2100	16.2100	15.4000	15.5600	-3.534%	176,685	+26.285%
2016-08-12	17.5700	17.5700	14.5100	16.1300	-1.043%	891,571	+21.823%
2016-08-11	16.0200	16.7200	15.8100	16.3000	+1.684%	480,180	+20.552%
2016-08-10	15.6100	16.0700	15.5000	16.0300	+3.087%	318,968	+22.583%
2016-08-09	15.6300	15.7000	15.4400	15.5500	+0.452%	67,201	+26.367%
2016-08-08	15.1600	15.6800	15.1200	15.4800	+2.111%	247,158	+26.938%
2016-08-05	14.7800	15.3000	14.4100	15.1600	+2.432%	173,424	+29.617%
2016-08-04	14.6000	14.8200	14.4700	14.8000	+1.093%	69,158	+32.770%
2016-08-03	15.0800	15.0800	14.2600	14.6400	-3.303%	150,131	+34.221%
2016-08-02	15.2600	15.5000	14.8900	15.1400	-1.432%	102,567	+29.789%
2016-08-01	15.4700	15.8450	15.3100	15.3600	-0.775%	45,503	+27.930%
2016-07-29	15.4100	15.6400	14.9800	15.4800	+0.194%	100,304	+26.938%
2016-07-28	15.3400	15.5500	15.1501	15.4500	+0.292%	79,378	+27.184%
2016-07-27	15.5300	15.5300	14.6950	15.4050	-0.420%	107,831	+27.556%
2016-07-26	15.4000	15.5200	15.2110	15.4700	+0.389%	125,954	+27.020%
2016-07-25	15.3000	15.4400	15.3000	15.4100	+0.195%	42,884	+27.515%
2016-07-22	15.3700	15.4900	15.2700	15.3800	-0.195%	37,525	+27.763%
2016-07-21	15.2800	15.5400	15.2800	15.4100	+0.653%	151,341	+27.515%
2016-07-20	15.4400	15.5300	15.2400	15.3100	-1.796%	77,759	+28.347%
2016-07-19	15.6800	15.7400	15.3800	15.5900	-0.574%	75,323	+26.042%
2016-07-18	15.6800	15.8500	15.1500	15.6800	-0.444%	109,731	+25.319%
2016-07-15	15.7000	15.8600	15.5600	15.7500	+0.191%	147,528	+24.762%
2016-07-14	16.0500	16.2200	15.6600	15.7200	-1.811%	204,910	+25.000%
2016-07-13	15.4600	16.6100	15.4600	16.0100	+3.491%	283,391	+22.736%
2016-07-12	15.4300	15.6400	15.2600	15.4700	+1.376%	168,563	+27.020%
2016-07-11	15.2700	15.5000	15.2400	15.2600	0.000%	120,176	+28.768%
2016-07-08	15.2800	15.3000	14.9600	15.2600	+0.461%	145,030	+28.768%
2016-07-07	15.3700	15.4100	15.0700	15.1900	+0.132%	142,538	+29.361%
2016-07-06	14.9499	15.2500	14.6500	15.1700	+0.931%	61,123	+29.532%
2016-07-05	15.4000	15.4000	14.8800	15.0300	-2.718%	63,729	+30.739%
2016-07-01	15.4800	15.6300	15.4400	15.4500	+0.783%	46,712	+27.184%
2016-06-30	14.4500	15.3600	14.4500	15.3300	+5.943%	139,930	+28.180%
2016-06-29	14.1900	14.6700	14.1600	14.4700	+3.431%	218,376	+35.798%
2016-06-28	14.3300	14.6400	13.8100	13.9900	-0.356%	145,817	+40.457%
2016-06-27	14.4200	14.4200	13.8500	14.0400	-3.439%	169,074	+39.957%
2016-06-24	14.5100	14.8400	14.5000	14.5400	-5.523%	117,240	+35.144%
2016-06-23	15.1700	15.4300	15.1700	15.3900	+2.123%	102,410	+27.680%
2016-06-22	15.3700	15.3700	15.0300	15.0700	-1.503%	26,948	+30.392%
2016-06-21	15.5000	15.6100	15.2700	15.3000	-0.714%	48,468	+28.431%
2016-06-20	15.5900	15.7400	15.3900	15.4100	+0.130%	109,390	+27.515%
2016-06-17	15.1700	15.6000	15.1000	15.3900	+1.651%	145,184	+27.680%
2016-06-16	14.7700	15.2300	14.5000	15.1400	+1.679%	101,087	+29.789%
2016-06-15	14.7000	15.0800	14.6100	14.8900	+1.155%	43,444	+31.968%
2016-06-14	14.5900	14.8800	14.5800	14.7200	+0.136%	60,179	+33.492%
2016-06-13	14.9700	15.2500	14.5600	14.7000	-2.390%	117,107	+33.673%
2016-06-10	15.1500	15.2100	14.9850	15.0600	-1.246%	55,941	+30.478%
2016-06-09	15.3800	15.5600	15.0400	15.2500	-1.167%	81,421	+28.852%
2016-06-08	15.4000	15.6200	15.3300	15.4300	+0.390%	71,547	+27.349%
2016-06-07	15.0700	15.4700	15.0600	15.3700	+2.467%	177,198	+27.846%
2016-06-06	14.8800	15.1600	14.8800	15.0000	-0.133%	50,087	+31.000%
2016-06-03	14.9700	15.1100	14.5500	15.0200	+0.334%	48,285	+30.826%
2016-06-02	15.0600	15.1000	14.7900	14.9700	-1.058%	72,789	+31.263%
2016-06-01	15.0000	15.1800	14.7500	15.1300	+1.612%	118,388	+29.874%
2016-05-31	14.3900	14.9700	14.3900	14.8900	+3.691%	96,619	+31.968%
2016-05-27	14.3600	14.5100	14.2600	14.3600	+0.279%	54,621	+36.838%
2016-05-26	14.4000	14.7500	14.2400	14.3200	-0.070%	113,926	+37.221%
2016-05-25	14.3200	14.4400	14.2100	14.3300	+1.487%	103,569	+37.125%
2016-05-24	14.3600	14.4600	14.0000	14.1200	-4.336%	158,378	+39.164%
2016-05-23	13.7700	15.3100	13.5700	14.7600	+6.957%	226,805	+33.130%
2016-05-20	13.6600	14.0300	13.5400	13.8000	+0.364%	332,229	+42.391%
2016-05-19	13.8300	13.8500	13.3100	13.7500	-1.716%	195,624	+42.909%
2016-05-18	13.9000	14.2200	13.7000	13.9900	-0.498%	142,591	+40.457%
2016-05-17	13.5100	14.1000	13.2100	14.0600	+7.905%	710,672	+39.758%
2016-05-16	12.5000	13.0300	12.5000	13.0300	+4.827%	473,802	+50.806%
2016-05-13	12.4800	12.5800	12.3100	12.4300	-0.798%	126,905	+58.085%
2016-05-12	12.3500	12.6000	12.0700	12.5300	+1.705%	205,814	+56.824%
2016-05-11	12.2500	12.5200	12.2500	12.3200	+0.326%	67,636	+59.497%

.dark-mode .c09tdm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c09tdm{ color: #333333; background-color: white; border: 2px solid #333333; }AYAAya Gold & Silver Inc. Common Sharesstock NASDAQ

AYA
Aya Gold & Silver Inc. Common Shares
stock NASDAQ