Aya Gold & Silver Stock Price History
NASDAQ: AYABasic MaterialsPrecious MetalsUSD
27.42+1.10 (+4.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AYA price history at a glance
The price history for Aya Gold & Silver (AYA) on this page begins on April 26, 2010, when the stock closed at $0.88; it most recently closed at $27.42 on October 5, 2026. The highest price in this record is $30.67, reached on September 21, 2026; the latest close is 10.6% below that peak. Across the 15 complete calendar years in the table, AYA finished higher in 9 and lower in 6. Its best year was 2017 (+175.0%) and its worst was 2011 (-40.4%).
Over roughly 16 years the share price changed +3015.9%, a 23.3% compound annual price return (excluding dividends). In the last 12 months alone, AYA has gained 145.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $30.67
- Date of high
- Sep 21, 2026
- Low since 2010
- $0.32
- Date of low
- Jan 4, 2016
- 52-week high
- $30.67
- 52-week low
- $9.25
- Last close
- $27.42
AYA returns
1 week
+1.11%
1 month
-8.26%
3 months
+35.01%
6 months
+69.89%
Year to date
+90.81%
1 year
+145.26%
3 years
+419.32%
5 years
+253.81%
AYA price return, excluding dividends.
AYA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.42 | +94.33% |
| 2025 | 14.11 | +82.77% |
| 2024 | 7.72 | +5.46% |
| 2023 | 7.32 | +10.41% |
| 2022 | 6.63 | -11.01% |
| 2021 | 7.45 | +148.33% |
| 2020 | 3.00 | +85.19% |
| 2019 | 1.62 | +10.20% |
| 2018 | 1.47 | +11.36% |
| 2017 | 1.32 | +175.00% |
| 2016 | 0.48 | +9.09% |
| 2015 | 0.44 | -38.89% |
| 2014 | 0.72 | -18.18% |
| 2013 | 0.88 | -15.38% |
| 2012 | 1.04 | -16.13% |
| 2011 | 1.24 | -40.38% |
| 2010* | 2.08 | +136.36% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
AYA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.90 | 27.78 | 26.65 | 27.42 | +4.18% | |
| 25.86 | 26.57 | 25.76 | 26.32 | +0.69% | |
| 26.20 | 26.71 | 25.56 | 26.14 | -4.98% | |
| 27.20 | 27.84 | 26.54 | 27.51 | +1.78% | |
| 27.15 | 27.35 | 26.26 | 27.03 | -0.33% | |
| 27.47 | 27.69 | 26.56 | 27.12 | +0.78% | |
| 26.87 | 27.43 | 26.80 | 26.91 | +0.04% | |
| 27.46 | 27.63 | 26.67 | 26.90 | -0.88% | |
| 26.77 | 27.36 | 26.53 | 27.14 | +2.30% | |
| 26.80 | 27.55 | 26.32 | 26.53 | -6.81% | |
| 28.24 | 28.87 | 27.92 | 28.47 | +1.90% | |
| 27.71 | 28.36 | 27.31 | 27.94 | -0.89% | |
| 29.64 | 29.66 | 27.88 | 28.19 | -7.21% | |
| 28.85 | 30.67 | 28.58 | 30.38 | +5.93% | |
| 28.58 | 28.96 | 28.25 | 28.68 | +0.77% | |
| 29.23 | 29.37 | 27.89 | 28.46 | -1.25% | |
| 28.04 | 28.90 | 27.77 | 28.82 | +7.74% | |
| 27.58 | 28.01 | 26.10 | 26.75 | +0.19% | |
| 27.01 | 27.21 | 26.18 | 26.70 | -0.78% | |
| 26.65 | 27.01 | 25.47 | 26.91 | -3.79% | |
| 29.00 | 30.02 | 27.65 | 27.97 | -1.58% | |
| 28.50 | 29.18 | 28.07 | 28.42 | -4.92% | |
| 30.07 | 30.40 | 29.32 | 29.89 | +2.54% | |
| 28.87 | 29.75 | 28.87 | 29.15 | +0.83% | |
| 28.79 | 29.30 | 28.00 | 28.91 | -3.05% | |
| 29.66 | 29.86 | 28.60 | 29.82 | +5.19% | |
| 27.25 | 28.67 | 27.25 | 28.35 | +7.51% | |
| 26.55 | 28.43 | 25.78 | 26.37 | -5.55% | |
| 27.65 | 28.12 | 27.05 | 27.92 | -0.18% | |
| 29.87 | 30.02 | 27.54 | 27.97 | -4.51% | |
| 27.97 | 30.24 | 27.71 | 29.29 | +5.47% | |
| 27.24 | 28.17 | 26.81 | 27.77 | +0.22% | |
| 26.21 | 27.75 | 26.06 | 27.71 | +4.25% | |
| 27.04 | 27.10 | 25.97 | 26.58 | -0.26% | |
| 27.69 | 27.69 | 26.48 | 26.65 | -1.00% | |
| 27.10 | 27.91 | 26.68 | 26.92 | -1.21% | |
| 26.31 | 27.63 | 26.30 | 27.25 | +9.04% | |
| 25.83 | 26.31 | 24.95 | 24.99 | -6.30% | |
| 26.00 | 27.00 | 25.28 | 26.67 | +2.89% | |
| 27.56 | 27.58 | 25.57 | 25.92 | -3.79% | |
| 27.24 | 27.69 | 26.86 | 26.94 | -3.92% | |
| 28.63 | 28.89 | 27.75 | 28.04 | +0.72% | |
| 27.80 | 28.22 | 27.46 | 27.84 | -0.29% | |
| 26.47 | 28.16 | 26.41 | 27.92 | +2.68% | |
| 26.47 | 27.33 | 26.32 | 27.19 | +7.90% | |
| 24.24 | 25.50 | 24.03 | 25.20 | +0.52% | |
| 24.25 | 25.20 | 23.93 | 25.07 | +9.48% | |
| 20.71 | 23.08 | 20.54 | 22.90 | +12.59% | |
| 19.90 | 20.50 | 19.21 | 20.34 | +3.51% | |
| 20.07 | 20.41 | 19.25 | 19.65 | -4.10% | |
| 19.81 | 20.57 | 19.12 | 20.49 | +6.61% | |
| 19.34 | 19.98 | 18.66 | 19.22 | -0.93% | |
| 20.41 | 20.41 | 18.92 | 19.40 | -5.78% | |
| 20.27 | 20.70 | 19.65 | 20.59 | +4.52% | |
| 19.99 | 20.47 | 19.64 | 19.70 | -1.20% | |
| 19.61 | 20.24 | 19.26 | 19.94 | -4.59% | |
| 19.51 | 20.94 | 19.51 | 20.90 | +8.52% | |
| 19.01 | 19.32 | 18.56 | 19.26 | +4.45% | |
| 18.60 | 18.82 | 17.81 | 18.44 | -1.65% | |
| 18.49 | 19.14 | 17.80 | 18.75 | 0.00% | |
| 19.54 | 19.54 | 18.51 | 18.75 | -5.06% | |
| 19.85 | 20.46 | 18.90 | 19.75 | -1.45% | |
| 20.00 | 20.43 | 19.93 | 20.04 | +4.81% | |
| 19.65 | 19.84 | 18.81 | 19.12 | -5.86% | |
| 19.93 | 20.44 | 19.50 | 20.31 | +2.21% | |
| 19.52 | 20.15 | 19.44 | 19.87 | +3.92% | |
| 18.03 | 19.27 | 18.03 | 19.12 | +1.81% | |
| 20.15 | 20.15 | 18.50 | 18.78 | -5.86% | |
| 20.28 | 20.85 | 19.61 | 19.95 | +1.68% | |
| 19.60 | 20.52 | 18.96 | 19.62 | +2.78% | |
| 18.94 | 20.00 | 18.72 | 19.09 | +0.79% | |
| 18.90 | 19.20 | 18.35 | 18.94 | +0.91% | |
| 19.44 | 19.64 | 18.58 | 18.77 | -5.25% | |
| 18.50 | 20.08 | 18.30 | 19.81 | +8.37% | |
| 17.67 | 18.70 | 17.23 | 18.28 | +6.78% | |
| 17.18 | 17.51 | 16.76 | 17.12 | -5.99% | |
| 18.90 | 19.02 | 18.05 | 18.21 | -7.75% | |
| 19.40 | 20.51 | 19.40 | 19.74 | -0.70% | |
| 20.04 | 21.12 | 19.45 | 19.88 | -1.58% | |
| 21.22 | 21.99 | 20.12 | 20.20 | -4.04% | |
| 20.71 | 21.24 | 20.44 | 21.05 | +1.94% | |
| 20.50 | 21.00 | 20.28 | 20.65 | +10.37% | |
| 18.02 | 18.92 | 17.67 | 18.71 | +7.04% | |
| 16.30 | 17.50 | 16.02 | 17.48 | +8.71% | |
| 16.06 | 16.93 | 15.84 | 16.08 | -3.60% | |
| 17.62 | 17.85 | 16.13 | 16.68 | -4.74% | |
| 17.25 | 17.80 | 17.25 | 17.51 | +2.16% | |
| 19.15 | 19.15 | 17.08 | 17.14 | -12.06% | |
| 19.88 | 20.28 | 19.34 | 19.49 | -0.81% | |
| 21.39 | 21.48 | 19.55 | 19.65 | -8.56% | |
| 21.09 | 21.67 | 20.89 | 21.49 | +4.12% | |
| 21.00 | 21.25 | 19.66 | 20.64 | -1.71% | |
| 19.37 | 21.08 | 19.37 | 21.00 | +7.86% | |
| 18.60 | 19.58 | 18.36 | 19.47 | +4.01% | |
| 18.28 | 19.11 | 18.01 | 18.72 | -0.05% | |
| 17.89 | 18.79 | 17.72 | 18.73 | +7.03% | |
| 17.16 | 17.74 | 16.72 | 17.50 | +2.46% | |
| 16.78 | 17.44 | 16.05 | 17.08 | +0.71% | |
| 17.19 | 17.20 | 16.18 | 16.96 | +2.66% | |
| 18.30 | 18.68 | 16.44 | 16.52 | -10.70% | |
| 18.81 | 19.37 | 18.32 | 18.50 | -3.80% | |
| 20.11 | 20.19 | 18.75 | 19.23 | -10.22% | |
| 21.50 | 21.78 | 20.67 | 21.42 | +0.09% | |
| 21.52 | 21.68 | 20.51 | 21.40 | +1.04% | |
| 19.69 | 21.33 | 19.31 | 21.18 | +6.65% | |
| 19.85 | 20.47 | 19.68 | 19.86 | +2.74% | |
| 19.27 | 19.33 | 18.40 | 19.33 | +3.65% | |
| 18.79 | 19.40 | 18.37 | 18.65 | +3.55% | |
| 17.94 | 18.32 | 17.61 | 18.01 | +5.20% | |
| 18.31 | 18.31 | 16.94 | 17.12 | -5.31% | |
| 17.85 | 18.22 | 17.31 | 18.08 | -2.11% | |
| 17.35 | 18.55 | 17.21 | 18.47 | +6.89% | |
| 17.08 | 17.58 | 16.86 | 17.28 | +2.98% | |
| 16.87 | 16.87 | 16.40 | 16.78 | -0.53% | |
| 17.24 | 17.24 | 16.40 | 16.87 | -3.10% | |
| 17.34 | 17.63 | 16.91 | 17.41 | +1.58% | |
| 17.27 | 17.48 | 17.09 | 17.14 | -0.52% | |
| 17.64 | 17.64 | 16.56 | 17.23 | -2.60% | |
| 16.96 | 18.08 | 16.96 | 17.69 | +2.79% | |
| 17.86 | 18.38 | 17.18 | 17.21 | -5.28% | |
| 18.23 | 18.30 | 17.56 | 18.17 | +0.17% | |
| 18.57 | 19.18 | 17.88 | 18.14 | +0.83% | |
| 18.70 | 18.70 | 17.81 | 17.99 | +0.84% | |
| 18.47 | 18.53 | 17.74 | 17.84 | -2.67% | |
| 17.00 | 18.45 | 16.99 | 18.33 | +7.89% | |
| 16.00 | 16.99 | 16.00 | 16.99 | +5.27% | |
| 16.01 | 16.70 | 16.01 | 16.14 | -1.10% | |
| 15.89 | 16.65 | 15.88 | 16.32 | -0.24% | |
| 16.99 | 17.55 | 15.99 | 16.36 | 0.00% | |
| 16.12 | 16.38 | 15.29 | 16.36 | +0.93% | |
| 15.97 | 16.35 | 15.49 | 16.21 | +1.50% | |
| 15.15 | 16.19 | 14.82 | 15.97 | -2.20% | |
| 16.26 | 16.87 | 15.50 | 16.33 | +6.73% | |
| 14.13 | 15.47 | 13.95 | 15.30 | +11.19% | |
| 13.98 | 13.98 | 13.00 | 13.76 | +4.64% | |
| 12.90 | 13.32 | 12.53 | 13.15 | +4.37% | |
| 13.62 | 14.29 | 12.60 | 12.60 | -7.42% | |
| 14.02 | 14.30 | 13.40 | 13.61 | +2.33% | |
| 13.77 | 13.85 | 12.71 | 13.30 | +0.68% | |
| 12.30 | 13.67 | 12.30 | 13.21 | +5.01% | |
| 13.34 | 13.34 | 12.20 | 12.58 | -3.82% | |
| 13.55 | 14.00 | 12.44 | 13.08 | -7.37% | |
| 15.25 | 15.25 | 14.05 | 14.12 | -7.89% | |
| 16.06 | 16.35 | 15.23 | 15.33 | -3.52% | |
| 15.50 | 16.35 | 15.27 | 15.89 | -0.31% | |
| 17.15 | 17.15 | 15.66 | 15.94 | -6.12% | |
| 17.44 | 18.03 | 16.72 | 16.98 | -2.64% | |
| 18.10 | 18.10 | 16.99 | 17.44 | -3.70% | |
| 17.62 | 18.70 | 17.35 | 18.11 | +3.43% | |
| 17.24 | 17.56 | 16.40 | 17.51 | -0.91% | |
| 18.00 | 18.60 | 17.40 | 17.67 | -2.81% | |
| 18.46 | 19.07 | 17.56 | 18.18 | -4.67% | |
| 21.80 | 21.80 | 18.89 | 19.07 | -1.60% | |
| 21.23 | 21.83 | 18.16 | 19.38 | -9.23% | |
| 22.00 | 22.00 | 20.80 | 21.35 | -1.29% | |
| 20.50 | 21.63 | 20.35 | 21.63 | +5.98% | |
| 20.10 | 20.49 | 19.64 | 20.41 | +0.69% | |
| 20.60 | 20.70 | 19.99 | 20.27 | +1.81% | |
| 18.98 | 19.98 | 18.05 | 19.91 | +6.58% | |
| 18.35 | 19.36 | 18.35 | 18.68 | +2.47% | |
| 17.28 | 18.27 | 17.02 | 18.23 | +7.87% | |
| 17.20 | 17.20 | 16.58 | 16.90 | +1.20% | |
| 16.24 | 16.99 | 16.24 | 16.70 | +3.60% | |
| 16.66 | 16.90 | 15.44 | 16.12 | -6.06% | |
| 16.46 | 17.40 | 16.35 | 17.16 | +6.85% | |
| 18.30 | 18.30 | 16.04 | 16.06 | -11.81% | |
| 18.05 | 18.50 | 17.59 | 18.21 | +1.68% | |
| 18.87 | 18.87 | 17.42 | 17.91 | +1.02% | |
| 16.73 | 17.75 | 16.73 | 17.73 | +6.94% | |
| 15.49 | 16.67 | 15.49 | 16.58 | +8.51% | |
| 16.80 | 16.90 | 15.20 | 15.28 | -9.05% | |
| 17.70 | 17.70 | 16.27 | 16.80 | -1.52% | |
| 17.40 | 17.40 | 16.22 | 17.06 | +8.66% | |
| 16.40 | 16.90 | 15.10 | 15.70 | -3.15% | |
| 16.51 | 17.99 | 15.50 | 16.21 | -14.05% | |
| 20.97 | 21.12 | 18.50 | 18.86 | -8.62% | |
| 19.33 | 20.95 | 19.33 | 20.64 | +6.83% | |
| 20.20 | 20.75 | 18.46 | 19.32 | -2.87% | |
| 22.00 | 22.00 | 19.50 | 19.89 | +0.76% | |
| 19.16 | 19.98 | 18.75 | 19.74 | +7.17% | |
| 17.50 | 19.16 | 17.45 | 18.42 | +5.68% | |
| 18.75 | 18.93 | 17.20 | 17.43 | -3.22% | |
| 16.80 | 18.37 | 16.80 | 18.01 | +12.28% | |
| 16.40 | 17.92 | 15.21 | 16.04 | -2.08% | |
| 16.90 | 17.68 | 15.40 | 16.38 | -5.86% | |
| 17.60 | 18.18 | 16.89 | 17.40 | +1.87% | |
| 17.54 | 17.54 | 16.90 | 17.08 | -0.93% | |
| 15.94 | 17.69 | 15.87 | 17.24 | +12.17% | |
| 15.25 | 15.49 | 14.99 | 15.37 | +3.02% | |
| 14.40 | 15.09 | 14.11 | 14.92 | +1.22% | |
| 14.95 | 15.16 | 14.30 | 14.74 | -4.72% | |
| 14.76 | 15.54 | 14.72 | 15.47 | +6.25% | |
| 14.56 | 15.41 | 14.35 | 14.56 | +3.19% | |
| 14.38 | 14.70 | 13.72 | 14.11 | -1.81% | |
| 14.82 | 15.14 | 14.25 | 14.37 | -2.71% | |
| 14.98 | 15.18 | 14.08 | 14.77 | +5.50% | |
| 15.20 | 15.20 | 13.43 | 14.00 | -10.03% | |
| 14.70 | 15.56 | 14.48 | 15.56 | +7.53% | |
| 14.61 | 14.75 | 14.23 | 14.47 | -0.69% | |
| 14.70 | 14.82 | 14.15 | 14.57 | +0.76% | |
| 15.20 | 15.40 | 14.38 | 14.46 | +0.28% | |
| 13.80 | 14.56 | 13.43 | 14.42 | +3.37% | |
| 14.10 | 14.58 | 13.88 | 13.95 | -2.86% | |
| 14.81 | 15.74 | 14.17 | 14.36 | -1.44% | |
| 15.24 | 15.40 | 14.44 | 14.57 | -4.33% | |
| 15.98 | 15.98 | 14.90 | 15.23 | 0.00% | |
| 14.77 | 15.36 | 14.42 | 15.23 | +3.11% | |
| 14.07 | 15.03 | 14.06 | 14.77 | +4.90% | |
| 13.61 | 14.13 | 13.38 | 14.08 | +3.45% | |
| 12.80 | 13.75 | 12.80 | 13.61 | +7.33% | |
| 13.19 | 13.29 | 12.58 | 12.68 | -2.98% | |
| 13.77 | 13.77 | 12.64 | 13.07 | +0.38% | |
| 13.35 | 13.35 | 12.95 | 13.02 | -3.34% | |
| 13.95 | 13.95 | 13.33 | 13.47 | -3.09% | |
| 13.13 | 14.02 | 12.96 | 13.90 | +1.09% | |
| 13.91 | 14.09 | 13.53 | 13.75 | -0.72% | |
| 12.04 | 13.89 | 12.04 | 13.85 | +16.00% | |
| 10.84 | 11.99 | 10.22 | 11.94 | +13.39% | |
| 10.40 | 10.64 | 10.29 | 10.53 | +1.45% | |
| 9.50 | 10.38 | 9.50 | 10.38 | +8.81% | |
| 9.25 | 9.58 | 9.25 | 9.54 | +1.81% | |
| 10.15 | 10.65 | 9.37 | 9.37 | -7.14% | |
| 10.13 | 10.35 | 9.87 | 10.09 | +2.23% | |
| 10.35 | 10.35 | 9.70 | 9.87 | -1.40% | |
| 10.56 | 10.56 | 9.92 | 10.01 | -5.83% | |
| 10.34 | 10.78 | 10.00 | 10.63 | -3.36% | |
| 11.41 | 11.53 | 10.86 | 11.00 | -3.59% | |
| 11.04 | 11.43 | 10.80 | 11.41 | +5.36% | |
| 11.01 | 11.30 | 10.44 | 10.83 | -0.73% | |
| 9.96 | 11.02 | 9.96 | 10.91 | +7.28% | |
| 9.87 | 10.17 | 9.74 | 10.17 | +3.14% | |
| 10.38 | 10.38 | 9.68 | 9.86 | -1.79% | |
| 10.11 | 10.27 | 9.95 | 10.04 | -0.20% | |
| 10.60 | 10.80 | 10.06 | 10.06 | -8.71% | |
| 9.99 | 11.12 | 9.99 | 11.02 | +3.86% | |
| 10.98 | 11.50 | 10.60 | 10.61 | -3.46% | |
| 11.39 | 11.39 | 10.52 | 10.99 | +4.17% | |
| 10.35 | 10.89 | 10.35 | 10.55 | +2.43% | |
| 10.00 | 10.37 | 9.77 | 10.30 | +3.00% | |
| 10.67 | 10.67 | 9.75 | 10.00 | -5.48% | |
| 10.62 | 10.81 | 10.37 | 10.58 | -1.12% | |
| 10.75 | 11.00 | 10.59 | 10.70 | +0.85% | |
| 11.00 | 11.00 | 10.37 | 10.61 | -1.67% | |
| 12.17 | 12.42 | 10.75 | 10.79 | -15.17% | |
| 12.56 | 12.83 | 12.32 | 12.72 | +4.09% | |
| 13.69 | 13.69 | 11.96 | 12.22 | -8.60% | |
| 13.87 | 14.00 | 13.25 | 13.37 | +0.83% | |
| 12.11 | 13.29 | 11.50 | 13.26 | +13.53% | |
| 11.21 | 11.99 | 11.20 | 11.68 | +0.69% | |
| 11.62 | 12.14 | 11.40 | 11.60 | +3.76% | |
| 11.38 | 11.62 | 10.52 | 11.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AYA chart for longer ranges.