Skip to main content
Ayr Wellness Inc. (CSE: AYR.A)
Canada flag Canada · Delayed Price · Currency is CAD
0.630
+0.010 (1.61%)
Dec 20, 2024, 4:00 PM EST

Ayr Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.640.670.630.63-1.61%245,467
Dec 19, 20240.650.650.610.62--1.59%58,463
Dec 18, 20240.680.700.630.63--5.97%148,135
Dec 17, 20240.590.680.550.67-17.54%220,608
Dec 16, 20240.580.610.560.57--42,694
Dec 13, 20240.580.620.560.57--302,490
Dec 12, 20240.640.640.570.57--8.06%143,928
Dec 11, 20240.790.790.600.62--24.39%291,168
Dec 10, 20240.770.820.740.82-5.13%97,855
Dec 9, 20240.780.860.780.78-5.41%121,425
Dec 6, 20240.810.820.740.74--7.50%83,578
Dec 5, 20240.740.840.720.80-12.68%255,624
Dec 4, 20240.800.800.700.71--10.13%260,003
Dec 3, 20240.870.870.790.79--5.95%108,096
Dec 2, 20240.930.950.820.84--9.68%342,255
Nov 29, 20241.001.000.920.93--2.11%45,215
Nov 28, 20240.950.960.950.95--4.04%4,968
Nov 27, 20240.971.040.930.99-1.02%102,057
Nov 26, 20240.961.080.880.98-6.52%194,728
Nov 25, 20240.960.970.910.92--3.16%112,493
Nov 22, 20240.970.990.890.95--2.06%149,109
Nov 21, 20241.041.080.950.97--6.73%213,636
Nov 20, 20240.991.080.991.04-5.05%146,298
Nov 19, 20241.041.080.980.99--6.60%116,224
Nov 18, 20241.101.161.031.06--1.85%276,452
Nov 15, 20241.101.151.061.08--0.92%256,854
Nov 14, 20241.191.191.091.09--8.40%144,378
Nov 13, 20241.251.251.021.19--4.03%527,969
Nov 12, 20241.001.261.001.24-29.17%792,157
Nov 11, 20241.281.320.960.96--24.41%909,366
Nov 8, 20241.291.341.211.27--0.78%342,306
Nov 7, 20241.491.541.281.28--7.91%748,900
Nov 6, 20241.501.751.241.39--55.87%2,136,673
Nov 5, 20243.543.543.113.15--7.08%133,537
Nov 4, 20243.363.553.333.39-2.73%139,553
Nov 1, 20243.073.332.993.30-11.11%110,343
Oct 31, 20242.993.102.952.97--0.34%56,573
Oct 30, 20243.083.262.952.98--3.56%118,767
Oct 29, 20243.343.353.073.09--8.58%74,530
Oct 28, 20243.423.453.343.38--81,607
Oct 25, 20243.293.503.293.38-4.32%108,202
Oct 24, 20243.223.353.203.24--70,051
Oct 23, 20243.193.602.983.24-1.57%478,748
Oct 22, 20242.723.232.723.19-18.59%191,589
Oct 21, 20242.752.852.632.69--0.74%148,758
Oct 18, 20242.782.812.692.71-0.37%152,151
Oct 17, 20242.472.812.472.70-3.85%133,482
Oct 16, 20242.592.662.542.60-2.77%91,436
Oct 15, 20242.562.562.532.53--0.39%119,607
Oct 11, 20242.472.542.442.54-2.01%36,115
Oct 10, 20242.482.542.462.49-2.05%11,846
Oct 9, 20242.502.562.432.44--2.40%33,934
Oct 8, 20242.472.552.472.50--16,733
Oct 7, 20242.602.622.502.50--2.34%37,306
Oct 4, 20242.592.622.512.56-0.79%46,659
Oct 3, 20242.472.542.472.54-4.10%30,753
Oct 2, 20242.402.472.362.44-0.41%43,375
Oct 1, 20242.442.462.392.43--1.22%26,303
Sep 30, 20242.342.502.342.46-6.96%43,397
Sep 27, 20242.262.362.252.30-2.68%141,045
Sep 26, 20242.452.452.222.24--2.18%89,845
Sep 25, 20242.362.402.282.29--4.18%95,972
Sep 24, 20242.442.582.362.39--0.83%87,588
Sep 23, 20242.512.512.382.41-0.84%52,928
Sep 20, 20242.532.602.392.39--6.27%78,134
Sep 19, 20242.762.822.472.55--8.60%298,513
Sep 18, 20242.832.892.772.79--0.36%28,859
Sep 17, 20242.852.952.802.80--2.10%55,247
Sep 16, 20242.712.962.712.86-3.25%60,421
Sep 13, 20242.702.842.702.77-0.36%35,096
Sep 12, 20242.812.862.752.76--2.13%132,067
Sep 11, 20242.772.902.772.82--1.74%37,419
Sep 10, 20242.883.032.762.87--1.71%67,997
Sep 9, 20242.802.932.802.92-13.62%224,621
Sep 6, 20242.562.622.492.57-2.80%77,321
Sep 5, 20242.402.582.202.50-4.17%137,704
Sep 4, 20242.452.542.302.40--0.83%123,399
Sep 3, 20242.502.542.252.42-13.08%178,021
Aug 30, 20242.122.222.102.14-3.88%129,453
Aug 29, 20242.062.141.962.06-1.48%118,804
Aug 28, 20242.112.112.002.03--3.79%72,257
Aug 27, 20242.202.221.982.11--15.26%414,357
Aug 26, 20242.552.562.492.49--2.35%18,569
Aug 23, 20242.502.582.502.55-3.24%13,815
Aug 22, 20242.522.632.452.47--4.63%30,063
Aug 21, 20242.512.592.452.59-4.02%24,354
Aug 20, 20242.742.802.452.49--10.11%65,239
Aug 19, 20242.822.932.712.77--4.15%182,071
Aug 16, 20242.612.942.612.89-9.06%160,012
Aug 15, 20242.502.722.482.65-6.85%149,264
Aug 14, 20242.292.612.272.48-8.77%113,388
Aug 13, 20242.302.342.192.28--0.87%220,475
Aug 12, 20242.452.462.252.30--2.54%170,839
Aug 9, 20242.722.722.332.36--4.07%95,963
Aug 8, 20242.252.602.252.46-11.31%75,505
Aug 7, 20242.702.702.202.21--19.64%294,381
Aug 6, 20242.592.842.452.75-3.00%120,380
Aug 2, 20242.802.842.602.67--6.32%132,184
Aug 1, 20242.912.962.832.85--5.00%76,045
Jul 31, 20242.953.082.933.00--0.99%101,120