Canada markets closed

Aston Bay Holdings Ltd. (BAY.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0350+0.0050 (+16.67%)
At close: 03:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.03000.03500.02500.03500.0350192,000
Jun 29, 20220.03000.03000.03000.03000.0300102,000
Jun 28, 20220.03000.03000.03000.03000.0300-
Jun 27, 20220.03500.03500.03000.03000.030035,680
Jun 24, 20220.03000.03000.03000.03000.03009,000
Jun 23, 20220.03000.03000.03000.03000.030088,000
Jun 22, 20220.03500.03500.03500.03500.0350301,498
Jun 21, 20220.03000.03000.03000.03000.0300480,900
Jun 20, 20220.03000.03000.03000.03000.030061,000
Jun 17, 20220.03000.03500.03000.03000.030090,000
Jun 16, 20220.03000.03000.03000.03000.0300-
Jun 15, 20220.03000.03000.03000.03000.0300232,000
Jun 14, 20220.03000.03000.03000.03000.0300-
Jun 13, 20220.03000.03000.03000.03000.0300305,000
Jun 10, 20220.03000.03500.03000.03500.035040,000
Jun 09, 20220.03000.03500.03000.03500.035055,030
Jun 08, 20220.03500.03500.03500.03500.0350-
Jun 07, 20220.03500.03500.03500.03500.0350-
Jun 06, 20220.03500.03500.03500.03500.03505,000
Jun 03, 20220.03000.03000.03000.03000.030040,000
Jun 02, 20220.03000.03000.03000.03000.0300100,000
Jun 01, 20220.03000.03000.03000.03000.0300400,000
May 31, 20220.03000.03000.03000.03000.03005,000
May 30, 20220.03000.03000.03000.03000.03002,000
May 27, 20220.03000.03000.03000.03000.0300-
May 26, 20220.03000.03000.03000.03000.030020,000
May 25, 20220.03000.03000.03000.03000.0300225,850
May 24, 20220.03000.03000.03000.03000.030018,000
May 20, 20220.03000.03000.03000.03000.0300-
May 19, 20220.03000.03000.03000.03000.0300148,000
May 18, 20220.03500.03500.03000.03000.0300400,000
May 17, 20220.03500.03500.03000.03000.0300115,738
May 16, 20220.03000.03500.03000.03500.0350161,015
May 13, 20220.03500.03500.03000.03000.0300998,142
May 12, 20220.03500.04000.03500.04000.0400288,758
May 11, 20220.03500.03500.03500.03500.035092,000
May 10, 20220.04000.04000.04000.04000.0400-
May 09, 20220.03500.04000.03500.04000.040019,500
May 06, 20220.03500.04000.03500.04000.0400122,000
May 05, 20220.03500.04000.03500.04000.0400115,000
May 04, 20220.04000.04000.04000.04000.040014,000
May 03, 20220.04500.04500.04500.04500.04505,500
May 02, 20220.04000.04500.04000.04000.0400214,000
Apr 29, 20220.04000.04000.04000.04000.04001,040
Apr 28, 20220.04000.04500.04000.04500.0450116,200
Apr 27, 20220.04000.04000.04000.04000.0400-
Apr 26, 20220.04000.04000.04000.04000.0400-
Apr 25, 20220.03500.04000.03500.04000.0400548,000
Apr 22, 20220.04000.04000.04000.04000.0400375,000
Apr 21, 20220.05000.05000.04500.04500.045042,847
Apr 20, 20220.04500.04500.04500.04500.045014,000
Apr 19, 20220.04500.04500.04500.04500.045045,500
Apr 18, 20220.04500.04500.04000.04500.045029,000
Apr 14, 20220.04500.04500.04500.04500.0450659,000
Apr 13, 20220.04500.04500.04500.04500.0450-
Apr 12, 20220.04000.04500.04000.04500.045064,000
Apr 11, 20220.04000.04500.04000.04500.0450330,140
Apr 08, 20220.04000.04000.04000.04000.0400302,000
Apr 07, 20220.04500.04500.04000.04000.0400825,483
Apr 06, 20220.05000.05000.05000.05000.0500234,000
Apr 05, 20220.04500.04500.04500.04500.0450-
Apr 04, 20220.04500.04500.04500.04500.045010,000
Apr 01, 20220.05000.05000.04500.04500.045063,000
Mar 31, 20220.05000.05000.05000.05000.050015,000
Mar 30, 20220.05000.05000.05000.05000.050021,000
Mar 29, 20220.05000.05000.05000.05000.0500-
Mar 28, 20220.05000.05000.05000.05000.0500-
Mar 25, 20220.05000.05000.05000.05000.0500103,000
Mar 24, 20220.04500.05000.04500.05000.050021,321
Mar 23, 20220.05000.05000.05000.05000.0500-
Mar 22, 20220.05000.05000.05000.05000.05004,000
Mar 21, 20220.05000.05000.05000.05000.0500163,834
Mar 18, 20220.05000.05000.05000.05000.05009,000
Mar 17, 20220.05000.05000.05000.05000.050030,000
Mar 16, 20220.05500.05500.05500.05500.0550-
Mar 15, 20220.05000.05500.05000.05500.055058,000
Mar 14, 20220.05500.05500.05000.05000.0500273,000
Mar 11, 20220.05500.05500.05500.05500.0550-
Mar 10, 20220.06000.06000.05500.05500.0550352,000
Mar 09, 20220.05500.06000.05500.05500.0550102,000
Mar 08, 20220.05500.06000.05500.06000.060083,026
Mar 07, 20220.05500.05500.05500.05500.0550115,000
Mar 04, 20220.06000.06500.05500.05500.0550110,850
Mar 03, 20220.05500.06000.05500.06000.0600524,874
Mar 02, 20220.05500.05500.05500.05500.0550207,000
Mar 01, 20220.06000.06000.06000.06000.06001,500
Feb 28, 20220.05500.06000.05500.05500.0550156,000
Feb 25, 20220.06000.06000.05500.05500.0550185,000
Feb 24, 20220.05500.05500.05500.05500.055056,000
Feb 23, 20220.06000.06000.05500.05500.0550202,000
Feb 22, 20220.05500.05500.05500.05500.05505,000
Feb 18, 20220.05500.06000.05500.06000.0600197,000
Feb 17, 20220.05000.05000.05000.05000.050010,000
Feb 16, 20220.05000.05500.05000.05500.0550163,700
Feb 15, 20220.05500.05500.05000.05000.050094,400
Feb 14, 20220.05500.05500.05500.05500.0550126,000
Feb 11, 20220.06000.06000.05500.05500.0550118,276
Feb 10, 20220.05000.06000.05000.06000.0600367,950
Feb 09, 20220.05500.05500.05000.05500.055023,716
Feb 08, 20220.05000.05000.05000.05000.050021,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...