Skip to main content
logo

Aston Bay Holdings Ltd. (TSXV:BAY)

Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
Jun 25, 2025, 2:54 PM EDT

Aston Bay Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20250.070.070.070.070.077.69%90,000
Jun 24, 20250.070.070.070.070.07-2,000
Jun 23, 20250.070.070.070.070.07-113,613
Jun 20, 20250.070.070.070.070.07-7.14%48,000
Jun 19, 20250.060.070.060.070.077.69%26,000
Jun 18, 20250.070.070.070.070.07-13.33%341,630
Jun 17, 20250.080.080.080.080.08-202,194
Jun 16, 20250.080.080.080.080.08-6.25%288,516
Jun 13, 20250.080.080.080.080.0814.29%155,000
Jun 12, 20250.070.070.070.070.077.69%435,621
Jun 11, 20250.070.070.070.070.07-178,777
Jun 10, 20250.060.070.060.070.078.33%586,527
Jun 9, 20250.060.060.060.060.06-4,190
Jun 6, 20250.060.060.060.060.069.09%218,450
Jun 5, 20250.060.060.060.060.06-326,100
Jun 4, 20250.060.060.060.060.06-2,000
Jun 3, 20250.050.060.050.060.06-318,000
Jun 2, 20250.060.060.060.060.06-7,000
May 30, 20250.060.060.060.060.0610.00%6,000
May 29, 20250.060.060.050.050.05-66,000
May 28, 20250.060.060.050.050.05-46,000
May 27, 20250.050.060.050.050.05-9.09%505,000
May 26, 20250.060.060.060.060.0610.00%2,000
May 23, 20250.050.050.050.050.05-9.09%47,618
May 22, 20250.060.060.060.060.0610.00%18,000
May 21, 20250.050.060.050.050.05-102,500
May 20, 20250.050.050.050.050.05-247,900
May 16, 20250.050.050.050.050.05-25,000
May 15, 20250.060.060.050.050.05-23,000
May 14, 20250.060.060.050.050.05-9.09%365,000
May 13, 20250.060.060.060.060.0610.00%1,000
May 12, 20250.050.050.050.050.05-10,000
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