Aston Bay Holdings Ltd. (TSXV:BAY)
Canada · Delayed Price · Currency is CAD 0.0800
-0.0100 (-11.11%)
Oct 9, 2026, 2:35 PM EST
Aston Bay Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 331,459 |
| Oct 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 32,321 |
| Oct 7, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 383,651 |
| Oct 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 741,266 |
| Oct 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 778,305 |
| Oct 2, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 23.08% | 2,008,272 |
| Oct 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 32,000 |
| Sep 30, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 23,000 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 93,050 |
| Sep 28, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 22,011 |
| Sep 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 61,600 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 475,762 |
| Sep 22, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 662,561 |
| Sep 21, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 1,119,784 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 138,100 |
| Sep 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 627,036 |
| Sep 16, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,997,403 |
| Sep 15, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 233,011 |
| Sep 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 877,218 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 910,411 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 255,716 |
| Sep 9, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 820,994 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,094,500 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,833 |
| Sep 3, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 7,170 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 97,613 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 544,350 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 632,306 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 209,543 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 559,153 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 68,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 231,314 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,141 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,900 |
| Aug 18, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 42,157 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 14,500 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 31,612 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 185,525 |
| Aug 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 303,319 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 106,000 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 209,847 |
| Aug 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 767,000 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 49,132 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 95,561 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 24,000 |