Skip to main content
/
Aston Bay Holdings Ltd. (TSXV:BAY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
+0.0050 (10.00%)
May 9, 2025, 12:40 PM EDT

Aston Bay Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20250.060.060.050.050.05-10,000
May 8, 20250.050.050.050.050.05-9.09%110,000
May 7, 20250.050.060.050.060.06-62,000
May 6, 20250.050.060.050.060.0610.00%45,670
May 5, 20250.050.050.050.050.05-9.09%131,392
May 2, 20250.050.060.050.060.06-24,010
May 1, 20250.050.060.050.060.0610.00%191,636
Apr 30, 20250.050.050.050.050.05-452,038
Apr 29, 20250.060.060.050.050.05-9.09%1,728,000
Apr 28, 20250.060.060.060.060.06-33,158
Apr 25, 20250.060.060.060.060.06-464,000
Apr 24, 20250.060.070.060.060.06-8.33%2,144,187
Apr 23, 20250.060.070.060.060.06-400,109
Apr 22, 20250.060.060.060.060.06--
Apr 21, 20250.060.060.060.060.06-29,000
Apr 17, 20250.060.060.060.060.06-50,000
Apr 16, 20250.060.060.060.060.06-26,000
Apr 15, 20250.060.060.060.060.06-39,573
Apr 14, 20250.060.060.060.060.06-40,500
Apr 11, 20250.060.060.060.060.06-98,066
Apr 10, 20250.060.060.060.060.069.09%251,000
Apr 9, 20250.060.060.050.060.0610.00%472,335
Apr 8, 20250.050.060.050.050.05-163,845
Apr 7, 20250.050.050.050.050.05-72,000
Apr 4, 20250.050.050.050.050.05-9.09%492,000
Apr 3, 20250.050.060.050.060.06-316,700
Apr 2, 20250.060.060.060.060.0610.00%1,000
Apr 1, 20250.050.060.050.050.05-223,150
Mar 31, 20250.050.050.050.050.05-279,000
Mar 28, 20250.050.050.050.050.05-10,100
Mar 27, 20250.050.050.050.050.05-751,880
Mar 26, 20250.050.050.050.050.05-65,500
Mar 25, 20250.050.050.050.050.05-14,865
Mar 24, 20250.050.050.050.050.05-7,000
Mar 21, 20250.050.050.050.050.0511.11%37,000
Mar 20, 20250.050.050.050.050.05-10.00%309,000
Mar 19, 20250.050.050.040.050.0511.11%67,000
Mar 18, 20250.050.050.050.050.05-210,900
Mar 17, 20250.050.050.050.050.05-10.00%350,000
Mar 14, 20250.050.050.050.050.0511.11%34,000
Mar 13, 20250.050.050.050.050.05-10.00%154,000
Mar 12, 20250.050.050.050.050.05-42,500
Mar 11, 20250.060.060.050.050.05-17,000
Mar 10, 20250.050.050.050.050.05-47,881
Mar 7, 20250.050.050.050.050.05-193,208
Mar 6, 20250.050.050.050.050.05-214,000
Mar 5, 20250.050.050.050.050.05-41,000
Mar 4, 20250.060.060.050.050.05-229,000
Mar 3, 20250.060.060.050.050.05-9.09%42,005
Feb 28, 20250.060.060.050.060.0610.00%44,000