Skip to main content
logo
Aston Bay Holdings Ltd. (TSXV:BAY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
0.00 (0.00%)
Oct 30, 2026, 12:21 PM EDT

Aston Bay Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.060.060.060.060.06-9,200
Oct 29, 20260.060.060.060.060.069.09%41,333
Oct 28, 20260.060.060.060.060.06-25,010
Oct 27, 20260.070.070.060.060.06-15.38%327,024
Oct 26, 20260.070.070.060.070.078.33%24,708
Oct 23, 20260.060.060.060.060.06-58,000
Oct 22, 20260.070.070.060.060.06-7.69%40,000
Oct 21, 20260.070.070.070.070.078.33%10,000
Oct 20, 20260.070.070.060.060.06-21,000
Oct 19, 20260.060.060.050.060.06-137,942
Oct 16, 20260.070.070.060.060.06-7.69%520,400
Oct 15, 20260.080.080.070.070.07-7.14%154,500
Oct 14, 20260.090.090.070.070.07-12.50%141,171
Oct 13, 20260.080.090.080.080.08-92,780
Oct 9, 20260.090.090.080.080.08-11.11%331,459
Oct 8, 20260.090.090.090.090.09-5.26%32,321
Oct 7, 20260.100.100.090.100.10-383,651
Oct 6, 20260.090.100.090.100.1011.76%741,266
Oct 5, 20260.080.090.080.090.096.25%778,305
Oct 2, 20260.070.090.070.080.0823.08%2,008,272
Oct 1, 20260.070.070.070.070.078.33%32,000
Sep 30, 20260.070.070.060.060.06-7.69%23,000
Sep 29, 20260.070.070.060.070.07-93,050
Sep 28, 20260.070.070.060.070.07-22,011
Sep 25, 20260.070.070.070.070.07-2,000
Sep 24, 20260.070.070.070.070.07-7.14%61,600
Sep 23, 20260.070.070.070.070.07-475,762
Sep 22, 20260.060.070.060.070.077.69%662,561
Sep 21, 20260.060.070.060.070.0718.18%1,119,784
Sep 18, 20260.060.060.060.060.06-138,100
Sep 17, 20260.050.060.050.060.06-627,036
Sep 16, 20260.050.060.050.060.0610.00%1,997,403
Sep 15, 20260.050.060.050.050.05-9.09%233,011
Sep 14, 20260.050.060.050.060.0610.00%877,218
Sep 11, 20260.050.050.050.050.05-910,411
Sep 10, 20260.050.050.050.050.05-255,716
Sep 9, 20260.050.060.050.050.05-820,994
Sep 8, 20260.050.050.050.050.0511.11%1,094,500
Sep 4, 20260.050.050.050.050.05-11,833
Sep 3, 20260.040.050.040.050.05-7,170
Sep 2, 20260.050.050.050.050.05-97,613
Sep 1, 20260.050.050.050.050.05-544,350
Aug 31, 20260.050.050.050.050.05-632,306
Aug 28, 20260.050.050.040.050.05-10.00%209,543
Aug 27, 20260.050.050.050.050.0511.11%559,153
Aug 26, 20260.050.050.050.050.05-10.00%68,000
Aug 25, 20260.050.050.050.050.05-30,000
Aug 24, 20260.060.060.050.050.05-9.09%231,314
Aug 21, 20260.060.060.060.060.06-3,141
Aug 20, 20260.060.060.060.060.06-4,000