Canada markets closed

Ayr Wellness Inc. (AYRWF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
2.0500-0.1500 (-6.82%)
At close: 03:59PM EDT
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20242.20002.20002.05002.05002.05005,603
Jul 18, 20242.15002.29002.15002.20002.2000143,800
Jul 17, 20242.17002.28002.10002.16502.165046,500
Jul 16, 20241.96002.18001.96002.17002.1700164,900
Jul 15, 20242.03002.11001.95002.00702.007096,700
Jul 12, 20241.98002.11001.94902.06002.060083,000
Jul 11, 20241.80002.00001.77001.97001.9700114,000
Jul 10, 20241.83001.87001.79001.81501.815042,500
Jul 09, 20241.90001.93401.75001.82001.820058,100
Jul 08, 20241.91001.98001.86001.90001.900021,900
Jul 05, 20241.95501.96001.84501.90001.900092,400
Jul 03, 20241.75002.03001.75001.91801.918091,800
Jul 02, 20241.92002.00001.83001.86001.8600136,800
Jul 01, 20241.93002.07901.93002.00002.0000147,500
Jun 28, 20242.27002.37501.90002.03002.0300226,200
Jun 27, 20242.24302.40002.17102.32002.3200251,600
Jun 26, 20242.08002.32002.04402.22002.2200113,000
Jun 25, 20242.09002.18002.09002.15002.1500104,200
Jun 24, 20241.92502.21901.92502.21902.219078,200
Jun 21, 20241.96002.03001.88001.95001.9500119,800
Jun 20, 20241.87001.97001.87001.96001.960082,000
Jun 18, 20241.98702.00001.85001.97001.970064,600
Jun 17, 20241.80002.00001.78001.96001.9600116,800
Jun 14, 20241.98901.98901.77001.82001.8200224,800
Jun 13, 20242.05502.07001.89001.90001.900090,300
Jun 12, 20242.03002.17002.03002.07002.070055,900
Jun 11, 20242.01002.14002.00002.11002.1100128,500
Jun 10, 20242.00002.11001.98002.05002.0500127,800
Jun 07, 20242.09002.09002.01002.04002.0400133,200
Jun 06, 20242.05402.11002.00002.05002.050046,500
Jun 05, 20242.17002.17002.03002.06002.060066,900
Jun 04, 20242.15002.23902.04002.18002.1800136,000
Jun 03, 20242.22002.22002.09702.15002.1500104,100
May 31, 20242.17002.24002.17002.21902.219041,200
May 30, 20242.17002.23202.06002.20002.2000139,500
May 29, 20242.22002.22002.09002.10002.1000111,800
May 28, 20242.25002.25002.13002.20402.2040163,900
May 24, 20242.30002.40002.26002.28002.2800182,800
May 23, 20242.60002.60002.20002.27002.2700305,100
May 22, 20242.67002.68702.50002.50002.500054,700
May 21, 20242.75002.75002.50002.64002.6400135,600
May 20, 20242.85002.85002.37002.60002.6000139,700
May 17, 20242.91503.03802.60002.70002.7000218,300
May 16, 20242.41003.05002.41002.87002.8700636,100
May 15, 20242.57102.66002.46002.64002.640068,400
May 14, 20242.31002.63002.31002.55002.5500173,400
May 13, 20242.34002.43002.28002.42002.4200257,300
May 10, 20242.56002.56002.28002.31002.3100242,200
May 09, 20242.42002.48402.39002.39002.3900188,700
May 08, 20242.45002.55302.37002.39002.3900175,400
May 07, 20242.58002.75902.43002.52002.5200325,100
May 06, 20242.77002.89002.59502.62002.6200374,800
May 03, 20242.65002.78002.44002.66002.6600262,700
May 02, 20242.76002.76002.40002.50002.5000303,300
May 01, 20243.45003.45002.35002.55002.5500597,900
Apr 30, 20242.60003.46002.35503.41003.41001,394,800
Apr 29, 20242.34502.58002.25002.58002.5800186,000
Apr 26, 20242.38002.40002.25002.37002.3700151,300
Apr 25, 20242.53002.55802.29002.31002.3100119,800
Apr 24, 20242.43002.59202.37002.49002.4900105,500
Apr 23, 20242.31002.59002.31002.47002.470081,700
Apr 22, 20242.33002.40002.21002.37002.3700143,800
Apr 19, 20242.46002.46002.31002.33002.3300107,300
Apr 18, 20242.76002.76002.41002.47002.4700380,300
Apr 17, 20242.33002.78002.33002.73702.7370178,300
Apr 16, 20242.26102.70002.18002.55002.5500279,100
Apr 15, 20242.10002.45902.10002.37002.3700354,000
Apr 12, 20242.53502.58002.15002.43002.4300542,800
Apr 11, 20242.66002.66002.49002.54002.5400329,800
Apr 10, 20242.86002.86002.56702.65002.6500199,000
Apr 09, 20242.82002.99002.70002.73002.7300126,400
Apr 08, 20242.92502.98002.79802.82002.8200149,500
Apr 05, 20242.75403.05002.75002.87002.8700301,600
Apr 04, 20243.27503.45002.55002.71002.7100892,400
Apr 03, 20243.00003.19002.85003.18003.1800496,200
Apr 02, 20242.85003.12002.83302.91002.9100905,400
Apr 01, 20242.57002.85002.57002.82002.8200667,500
Mar 28, 20242.26002.86002.26002.64602.6460614,600
Mar 27, 20242.37002.48002.15002.46602.4660390,000
Mar 26, 20242.11002.31502.11002.26002.2600229,400
Mar 25, 20242.14502.23002.11002.12002.1200267,700
Mar 22, 20242.24002.27002.13002.14002.1400659,300
Mar 21, 20242.02002.24002.02002.23002.2300612,100
Mar 20, 20242.15002.15001.99502.02002.0200508,300
Mar 19, 20242.10002.15002.01002.15002.1500458,500
Mar 18, 20242.05002.22002.01002.18002.1800334,100
Mar 15, 20241.78002.06001.78002.03002.0300653,800
Mar 14, 20241.84801.84801.67001.67001.6700285,200
Mar 13, 20241.76001.91001.72001.79001.7900354,900
Mar 12, 20241.78901.80001.65001.66501.6650229,100
Mar 11, 20241.85001.93001.70501.74001.7400376,600
Mar 08, 20241.82002.04001.82001.92001.9200240,800
Mar 07, 20241.92002.02001.81001.89001.8900374,500
Mar 06, 20242.05602.10001.86001.88001.8800370,600
Mar 05, 20242.02002.33001.98002.00002.0000241,000
Mar 04, 20242.08002.21002.05002.08002.0800188,000
Mar 01, 20242.02002.22002.02002.09002.0900314,600
Feb 29, 20242.23802.33002.02002.02002.0200224,600
Feb 28, 20242.23002.39002.18002.20002.2000143,000
Feb 27, 20242.31502.38002.21002.23002.2300146,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...