Aston Bay Holdings Ltd. (TSXV:BAY)
Canada · Delayed Price · Currency is CAD 0.0600
+0.0050 (8.33%)
Aug 26, 2025, 3:57 PM EDT
Aston Bay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 5,000 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 333,903 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 138,000 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 112,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 189,350 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 104,000 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 134,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 73,000 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 212,515 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,000 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 357,174 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 50,800 |
| Aug 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 15,850 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 31, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 103,000 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 124,209 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,510 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 273,779 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 171,000 |
| Jul 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 160,026 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 72,762 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 76,000 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 116,000 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 320,050 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 7,250 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 8,000 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 272,000 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 48,000 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 45,500 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Jul 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 10,197 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 18,134 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 114,000 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 132,500 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 45,000 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 3,000 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 165,000 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 113,613 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 48,000 |
| Jun 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 26,000 |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 341,630 |
| Jun 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 202,194 |
| Jun 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 288,516 |