Aston Bay Holdings Ltd. (ATBHF)
OTCMKTS
· Delayed Price · Currency is USD
0.0465
-0.0029 (-5.87%)
Jun 25, 2025, 12:28 PM EDT
Aston Bay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.87% | 40,000 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.85% | 3,200 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 90,000 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.84% | 1,023 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 19.51% | 6,000 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.03% | 50,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.20% | 260,000 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.22% | 5,000 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.60% | 3,550 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.26% | 10,000 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.21% | 6,000 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.68% | 3,550 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.89% | 3,500 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.65% | 9,990 |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.88% | 10,000 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.56% | 23,990 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.78% | 5,037 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.80% | 11,000 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 125,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.49% | 245,000 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.17% | 20,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 393,490 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.64% | 219,990 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.12% | 30,000 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 34,938 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 49,990 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 35,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.37% | 500 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 109,990 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.30% | 30,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |