Aston Bay Holdings Ltd. (ATBHF)
OTCMKTS · Delayed Price · Currency is USD
0.0449
-0.0016 (-3.44%)
At close: Sep 24, 2026
ATBHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.44% | 50,000 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.81% | 586,000 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15.24% | 10,000 |
| Sep 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 13.65% | 2,567,069 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.17% | 10,000 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.32% | 1,514,370 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.52% | 2,664,000 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 10.22% | 951,000 |
| Sep 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.28% | 1,440,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.27% | 301,000 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.59% | 29,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.12% | 650,000 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.63% | 128,000 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.14% | 183,300 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | 40,040 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 166,500 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.25% | 50,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | 53,500 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.94% | 85,627 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.75% | 58,720 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.41% | 21,432 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.46% | 432 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.92% | 41,001 |
| Aug 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.30% | 60,000 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.78% | 1,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.96% | 27,000 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.86% | 25,160 |
| Jul 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -45.31% | 32,000 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 92.48% | 3,523 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | 12,816 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.13% | 31,000 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.43% | 100,000 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.58% | 10,815 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.86% | 10,000 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 45,000 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 31,100 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.85% | 25,000 |
| 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 |