Aston Bay Holdings Ltd. (TSXV:BAY)
Canada
· Delayed Price · Currency is CAD 0.0600
-0.0050 (-7.69%)
Jul 15, 2025, 2:32 PM EDT
Aston Bay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 155,000 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 435,621 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 178,777 |
| Jun 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 586,527 |
| Jun 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,190 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 218,450 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 326,100 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Jun 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 318,000 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,000 |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 6,000 |
| May 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 66,000 |
| May 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 46,000 |
| May 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 505,000 |
| May 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,000 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 47,618 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 18,000 |
| May 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 102,500 |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 247,900 |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25,000 |
| May 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 23,000 |
| May 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 365,000 |
| May 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 1,000 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| May 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 110,000 |
| May 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 62,000 |
| May 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 45,670 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 131,392 |