Ayr Wellness Inc. (CSE:AYR.A)
Canada
· Delayed Price · Currency is CAD 0.3250
0.00 (0.00%)
Apr 25, 2025, 3:59 PM EDT
Ayr Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.35 | 0.40 | 0.31 | 0.33 | - | - | 324,176 |
| Apr 24, 2025 | 0.25 | 0.34 | 0.25 | 0.33 | - | 41.30% | 264,435 |
| Apr 23, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | - | - | 57,502 |
| Apr 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 12.20% | 29,065 |
| Apr 21, 2025 | 0.24 | 0.26 | 0.21 | 0.21 | - | -14.58% | 79,666 |
| Apr 17, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | 14.29% | 184,156 |
| Apr 16, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | - | 5.00% | 50,723 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 2.56% | 50,100 |
| Apr 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 59,927 |
| Apr 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 22,364 |
| Apr 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 55,187 |
| Apr 9, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 11.76% | 67,604 |
| Apr 8, 2025 | 0.21 | 0.21 | 0.17 | 0.17 | - | - | 248,322 |
| Apr 7, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | - | -5.56% | 191,060 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.18 | 0.18 | - | -21.74% | 445,690 |
| Apr 3, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | - | -9.80% | 112,100 |
| Apr 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | -1.92% | 26,505 |
| Apr 1, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | - | 13.04% | 93,275 |
| Mar 31, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -4.17% | 92,139 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 39,950 |
| Mar 27, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | - | 8.89% | 248,813 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.17% | 98,158 |
| Mar 25, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | - | -13.21% | 126,250 |
| Mar 24, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | 17.78% | 143,100 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -4.26% | 71,369 |
| Mar 20, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -2.08% | 22,140 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | 2.13% | 193,853 |
| Mar 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -2.08% | 51,592 |
| Mar 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | 4.35% | 34,720 |
| Mar 14, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | - | 4.55% | 89,642 |
| Mar 13, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -10.20% | 76,260 |
| Mar 12, 2025 | 0.24 | 0.27 | 0.23 | 0.25 | - | 4.26% | 307,016 |
| Mar 11, 2025 | 0.28 | 0.29 | 0.23 | 0.24 | - | -18.97% | 547,032 |
| Mar 10, 2025 | 0.30 | 0.32 | 0.27 | 0.29 | - | -3.33% | 143,797 |
| Mar 7, 2025 | 0.38 | 0.38 | 0.30 | 0.30 | - | -4.76% | 206,045 |
| Mar 6, 2025 | 0.39 | 0.39 | 0.31 | 0.32 | - | -21.25% | 674,893 |
| Mar 5, 2025 | 0.40 | 0.46 | 0.38 | 0.40 | - | 5.26% | 100,782 |
| Mar 4, 2025 | 0.40 | 0.43 | 0.36 | 0.38 | - | -5.00% | 222,036 |
| Mar 3, 2025 | 0.50 | 0.50 | 0.40 | 0.40 | - | -16.67% | 144,325 |
| Feb 28, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -4.00% | 95,566 |
| Feb 27, 2025 | 0.53 | 0.55 | 0.50 | 0.50 | - | -5.66% | 83,959 |
| Feb 26, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | - | 3.92% | 51,625 |
| Feb 25, 2025 | 0.55 | 0.59 | 0.51 | 0.51 | - | -7.27% | 94,043 |
| Feb 24, 2025 | 0.57 | 0.59 | 0.55 | 0.55 | - | -5.17% | 54,690 |
| Feb 21, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | - | 1.75% | 30,897 |
| Feb 20, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | - | -1.72% | 101,976 |
| Feb 19, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | - | 1.75% | 39,041 |
| Feb 18, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | - | -10.94% | 86,779 |
| Feb 14, 2025 | 0.67 | 0.68 | 0.61 | 0.64 | - | -1.54% | 55,787 |
| Feb 13, 2025 | 0.64 | 0.67 | 0.62 | 0.65 | - | 4.84% | 48,648 |