Ayr Wellness Inc. (CSE:AYR.A)
Canada · Delayed Price · Currency is CAD 0.1550
0.00 (0.00%)
Jun 5, 2025, 3:45 PM EDT
Ayr Wellness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 105,015 |
| Jun 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 1,040 |
| Jun 3, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 110,506 |
| Jun 2, 2025 | 0.14 | 0.16 | 0.12 | 0.15 | 0.15 | -3.33% | 296,275 |
| May 30, 2025 | 0.24 | 0.24 | 0.15 | 0.15 | 0.15 | -50.00% | 694,907 |
| May 29, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 65,841 |
| May 28, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 8,844 |
| May 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 12,466 |
| May 26, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -9.09% | 91,963 |
| May 23, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 5,093 |
| May 22, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 91,200 |
| May 21, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 42,000 |
| May 20, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | -2.94% | 65,810 |
| May 16, 2025 | 0.37 | 0.39 | 0.34 | 0.34 | 0.34 | -10.53% | 206,559 |
| May 15, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 5.56% | 22,500 |
| May 14, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 63,671 |
| May 13, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | 4.23% | 20,072 |
| May 12, 2025 | 0.41 | 0.42 | 0.36 | 0.36 | 0.36 | -7.79% | 92,457 |
| May 9, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -7.23% | 40,751 |
| May 8, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | -1.19% | 42,718 |
| May 7, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.45% | 51,738 |
| May 6, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | -3.33% | 66,050 |
| May 5, 2025 | 0.42 | 0.45 | 0.39 | 0.45 | 0.45 | 9.76% | 194,560 |
| May 2, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | 2.50% | 67,500 |
| May 1, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 6.67% | 196,769 |
| Apr 30, 2025 | 0.31 | 0.40 | 0.28 | 0.38 | 0.38 | 29.31% | 188,605 |
| Apr 29, 2025 | 0.28 | 0.32 | 0.27 | 0.29 | 0.29 | 3.57% | 185,891 |
| Apr 28, 2025 | 0.33 | 0.34 | 0.24 | 0.28 | 0.28 | -13.85% | 171,830 |
| Apr 25, 2025 | 0.35 | 0.40 | 0.31 | 0.33 | 0.33 | - | 324,176 |
| Apr 24, 2025 | 0.25 | 0.34 | 0.25 | 0.33 | 0.33 | 41.30% | 264,435 |
| Apr 23, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | - | 57,502 |