Ayurcann Holdings Corp. (AYURF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0213

0.0000

(0.00%)

At close: 03:54PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
May 02, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
May 01, 2024	0.0339	0.0339	0.0213	0.0213	0.0213	44,210
Apr 30, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Apr 29, 2024	0.0237	0.0244	0.0237	0.0244	0.0244	1,200
Apr 26, 2024	0.0203	0.0203	0.0203	0.0203	0.0203	-
Apr 25, 2024	0.0207	0.0207	0.0203	0.0203	0.0203	1,000
Apr 24, 2024	0.0215	0.0229	0.0202	0.0229	0.0229	6,900
Apr 23, 2024	0.0229	0.0245	0.0220	0.0245	0.0245	501
Apr 22, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 19, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 18, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 17, 2024	0.0278	0.0322	0.0245	0.0245	0.0245	53,461
Apr 16, 2024	0.0329	0.0329	0.0269	0.0309	0.0309	135,100
Apr 15, 2024	0.0315	0.0336	0.0315	0.0329	0.0329	2,591
Apr 12, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Apr 11, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	-
Apr 10, 2024	0.0323	0.0356	0.0323	0.0354	0.0354	13,000
Apr 09, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	401
Apr 08, 2024	0.0320	0.0320	0.0308	0.0320	0.0320	56,550
Apr 05, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100
Apr 04, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Apr 03, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	2,000
Apr 02, 2024	0.0301	0.0301	0.0258	0.0258	0.0258	108,637
Apr 01, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Mar 28, 2024	0.0270	0.0320	0.0268	0.0268	0.0268	5,200
Mar 27, 2024	0.0213	0.0268	0.0213	0.0260	0.0260	24,321
Mar 26, 2024	0.0297	0.0297	0.0248	0.0248	0.0248	35,055
Mar 25, 2024	0.0259	0.0259	0.0259	0.0259	0.0259	1,000
Mar 22, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	4,000
Mar 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,000
Mar 19, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Mar 18, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Mar 15, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Mar 14, 2024	0.0215	0.0215	0.0211	0.0211	0.0211	50,000
Mar 13, 2024	0.0160	0.0160	0.0142	0.0142	0.0142	90,000
Mar 12, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 11, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	5,800
Mar 08, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 07, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 06, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 05, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	100
Mar 04, 2024	0.0209	0.0209	0.0203	0.0203	0.0203	24,800
Mar 01, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	10,400
Feb 29, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
Feb 28, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	5,102
Feb 27, 2024	0.0236	0.0236	0.0236	0.0236	0.0236	1,200
Feb 26, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 23, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 22, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	35,000
Feb 21, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Feb 20, 2024	0.0226	0.0231	0.0226	0.0231	0.0231	60,000
Feb 16, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 15, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 14, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 13, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 12, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 09, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 08, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 07, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 06, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 05, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 02, 2024	0.0180	0.0205	0.0180	0.0205	0.0205	16,800
Feb 01, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Jan 31, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Jan 30, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	1,100
Jan 29, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Jan 26, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Jan 25, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	100
Jan 24, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	16,000
Jan 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,020
Jan 11, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Jan 10, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Jan 09, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	7,500
Jan 08, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	30,000
Jan 05, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Jan 04, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Jan 03, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	40,000
Jan 02, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	4,000
Dec 29, 2023	0.0236	0.0236	0.0236	0.0236	0.0236	5,000
Dec 28, 2023	0.0220	0.0220	0.0201	0.0220	0.0220	76,250
Dec 27, 2023	0.0236	0.0236	0.0236	0.0236	0.0236	3,000
Dec 26, 2023	0.0181	0.0181	0.0170	0.0170	0.0170	21,000
Dec 22, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	2,500
Dec 21, 2023	0.0229	0.0229	0.0229	0.0229	0.0229	1,250
Dec 20, 2023	0.0233	0.0233	0.0229	0.0233	0.0233	13,800
Dec 19, 2023	0.0234	0.0234	0.0234	0.0234	0.0234	-
Dec 18, 2023	0.0234	0.0234	0.0234	0.0234	0.0234	-
Dec 15, 2023	0.0192	0.0234	0.0192	0.0234	0.0234	52,300
Dec 14, 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 13, 2023	0.0185	0.0185	0.0185	0.0185	0.0185	10,000
Dec 12, 2023	0.0177	0.0177	0.0177	0.0177	0.0177	10,000
Dec 11, 2023	0.0178	0.0178	0.0178	0.0178	0.0178	22,530
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7315+0.0006(+0.09%)

CRUDE OIL78.71+0.60(+0.77%)

Bitcoin CAD87,787.27+944.31(+1.09%)

Ayurcann Holdings Corp. (AYURF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7315
+0.0006(+0.09%)

CRUDE OIL
78.71
+0.60(+0.77%)

Bitcoin CAD
87,787.27
+944.31(+1.09%)