Canada markets open in 1 hour 53 minutes

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7000-0.0576 (-7.60%)
At close: 03:57PM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20230.75500.78000.69000.70000.7000215,400
Mar 21, 20230.75500.79100.74800.75800.758097,400
Mar 20, 20230.77300.80800.74000.75200.7520184,200
Mar 17, 20230.80600.82500.75200.77400.7740153,800
Mar 16, 20230.72000.82800.72000.80600.8060348,500
Mar 15, 20230.69900.74000.69500.71300.7130202,300
Mar 14, 20230.78000.80700.73700.74400.7440126,100
Mar 13, 20230.72200.80000.68900.77000.7700240,100
Mar 10, 20230.80000.82200.70100.73900.73902,601,700
Mar 09, 20230.91000.93400.80100.81000.8100929,400
Mar 08, 20230.99001.00000.91600.95000.9500318,300
Mar 07, 20231.01001.03000.96300.99000.99001,182,200
Mar 06, 20231.06001.09000.97201.00001.0000406,500
Mar 03, 20231.09501.10001.03001.04001.0400139,300
Mar 02, 20231.11601.13101.05701.08001.0800192,200
Mar 01, 20231.12001.15001.08001.08001.0800167,900
Feb 28, 20231.20001.20001.13001.13001.1300120,200
Feb 27, 20231.10001.22001.10001.13401.134099,400
Feb 24, 20231.15001.18001.12001.15001.1500152,300
Feb 23, 20231.22401.22501.15001.15901.159087,800
Feb 22, 20231.22001.22001.17701.18001.180053,500
Feb 21, 20231.28001.28001.18001.23001.2300166,400
Feb 17, 20231.25001.26001.19501.25401.2540154,900
Feb 16, 20231.21001.25201.18001.23001.2300382,600
Feb 15, 20231.26001.27001.19001.20001.2000409,200
Feb 14, 20231.28001.34001.19701.25701.2570289,000
Feb 13, 20231.32001.36001.30001.31001.310074,300
Feb 10, 20231.25001.43001.25001.35001.3500314,200
Feb 09, 20231.34001.34001.25701.26001.260050,200
Feb 08, 20231.32601.35001.29001.30001.300082,500
Feb 07, 20231.29601.35001.28001.34001.3400243,900
Feb 06, 20231.25601.33001.24001.31001.3100202,200
Feb 03, 20231.28501.31001.25001.27001.2700173,200
Feb 02, 20231.40001.43001.29001.29001.2900132,700
Feb 01, 20231.36001.36001.27001.34001.3400196,200
Jan 31, 20231.23001.35801.23001.28101.2810120,200
Jan 30, 20231.25501.32001.23701.25001.2500217,200
Jan 27, 20231.22001.31001.22001.29001.2900208,700
Jan 26, 20231.30001.30001.23001.24001.2400184,700
Jan 25, 20231.23001.30001.23001.29001.2900113,000
Jan 24, 20231.34001.34001.24001.25901.2590130,000
Jan 23, 20231.25201.32301.25201.30001.3000104,900
Jan 20, 20231.20001.30001.20001.28501.2850119,600
Jan 19, 20231.24001.34001.20001.21001.2100163,700
Jan 18, 20231.32001.34101.22001.22001.2200175,200
Jan 17, 20231.36001.36001.24001.27001.2700159,600
Jan 13, 20231.28001.28001.21001.25001.2500113,700
Jan 12, 20231.25001.28001.20001.22301.2230155,700
Jan 11, 20231.20001.34001.20001.22001.2200121,500
Jan 10, 20231.25001.28001.22001.23001.2300145,200
Jan 09, 20231.48001.48001.23001.25001.2500308,600
Jan 06, 20231.36501.36501.31101.34001.3400122,100
Jan 05, 20231.36001.36001.29001.33001.3300121,700
Jan 04, 20231.30001.45001.27001.31901.3190307,400
Jan 03, 20231.27001.35501.22001.29001.2900193,100
Dec 30, 20221.25501.28001.19001.20001.2000457,400
Dec 29, 20221.20001.33001.20001.22001.2200615,200
Dec 28, 20221.32101.40001.19701.22001.2200365,500
Dec 27, 20221.30001.37001.29001.32001.3200611,000
Dec 23, 20221.24001.35001.22001.29001.29001,034,700
Dec 22, 20221.24001.36001.22001.22001.2200278,200
Dec 21, 20221.29001.35001.22001.28001.2800345,900
Dec 20, 20221.34001.35901.22001.30001.3000502,800
Dec 19, 20221.66001.70001.29001.30001.3000496,500
Dec 16, 20221.56001.75001.56001.62401.6240447,400
Dec 15, 20221.60001.90001.59001.60001.6000563,200
Dec 14, 20222.07002.10001.78001.78001.7800619,300
Dec 13, 20222.17902.21001.87002.03902.0390575,700
Dec 12, 20222.30002.30002.05302.16502.1650404,600
Dec 09, 20222.30002.43402.19302.20902.2090256,900
Dec 08, 20222.60002.60002.28002.30002.3000424,000
Dec 07, 20222.75002.75002.58002.59002.5900192,100
Dec 06, 20223.23503.35002.61702.74002.7400325,100
Dec 05, 20223.20503.44003.02003.17303.1730729,300
Dec 02, 20222.90003.24002.83502.96002.9600409,900
Dec 01, 20222.75402.94002.69002.94002.9400126,800
Nov 30, 20222.80002.85002.75002.76702.767053,800
Nov 29, 20222.93002.93002.75002.80002.800069,300
Nov 28, 20222.94602.96002.75902.79602.7960140,400
Nov 25, 20223.01503.01502.88002.96502.965045,400
Nov 23, 20222.80003.03002.80002.91402.9140211,800
Nov 22, 20222.85002.94502.84002.87002.8700117,100
Nov 21, 20222.80003.05502.80002.86502.8650111,400
Nov 18, 20223.12003.18002.95002.95002.9500108,400
Nov 17, 20223.00003.18003.00003.12003.120070,200
Nov 16, 20223.05003.13002.97003.07003.0700148,100
Nov 15, 20223.01003.11002.95003.00003.0000316,800
Nov 14, 20223.31003.40502.91402.95002.9500491,400
Nov 11, 20223.57003.57003.18003.25003.2500410,900
Nov 10, 20223.70003.80003.29703.39003.3900574,300
Nov 09, 20223.77504.10203.60003.60003.6000242,400
Nov 08, 20223.60003.87003.60003.64003.6400142,500
Nov 07, 20223.81003.90303.50003.67003.6700115,300
Nov 04, 20223.82503.89003.64003.87003.8700157,500
Nov 03, 20223.64003.77003.59003.69003.6900166,400
Nov 02, 20223.70003.85003.50003.54003.5400216,700
Nov 01, 20224.16004.16003.80003.82003.8200117,900
Oct 31, 20223.83004.17003.49404.04004.0400307,600
Oct 28, 20223.51003.89003.51003.83003.830059,500
Oct 27, 20224.08004.08003.83003.85003.850072,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...