Aston Bay Holdings Ltd. (ATBHF)
OTCMKTS · Delayed Price · Currency is USD
0.0350
-0.00066 (-1.85%)
At close: Jun 12, 2026
ATBHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | 0.11% | - |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.57% | 20,000 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.68% | 10,000 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.12% | 3,000 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.27% | 5,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 2,000 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.18% | 65,050 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.45% | 63,500 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.09% | 10,000 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.65% | 50,000 |
| May 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.15% | 600 |
| May 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.74% | 45,000 |
| May 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.64% | 50,600 |
| Apr 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.11% | 600 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.91% | 36,923 |
| Apr 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.86% | 20,500 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.05 | 0.05 | 0.05 | -2.61% | 10,500 |
| Apr 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 24.05% | 196,500 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.36% | 70,600 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.93% | 138,950 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 70,000 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 100 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.04% | 30,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.74% | 64,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.59% | 42,645 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 35,000 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.00% | 113,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.19% | 19,440 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.88% | 20,014 |
| Mar 10, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.41% | 509,000 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.38% | 537 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.20% | 52,000 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.79% | 600 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.70% | 86,300 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.85% | 22,010 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.30% | 1,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.20% | 50,000 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.10% | 100 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.81% | 100 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.19% | 3,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.87% | 3,100 |
| Feb 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.22% | 800 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -0.33% | 100,600 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.13% | 4,000 |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.85% | 2,000 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.17% | 10,000 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.37% | 8,910 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.37% | 104,000 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.40% | 46,992 |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.91% | 24,200 |