Aston Bay Holdings Ltd. (BAY.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

-0.0050

(-20.00%)

At close: 01:33PM EST

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	17,000
Dec 05, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	191,800
Dec 02, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	254,000
Nov 30, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	145,000
Nov 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	343,100
Nov 28, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 24, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Nov 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	500,250
Nov 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
Nov 18, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 17, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	55,000
Nov 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	354,000
Nov 14, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	37,501
Nov 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Nov 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	31,091
Nov 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	63,350
Nov 03, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	388,820
Nov 02, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	137,724
Nov 01, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 31, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	549,004
Oct 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	274,100
Oct 27, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	3,256
Oct 26, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	187,000
Oct 25, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	53,400
Oct 24, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	42,000
Oct 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,550
Oct 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	17,000
Oct 19, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	154,500
Oct 18, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	1,104,000
Oct 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	91,000
Oct 13, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	151,012
Oct 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	112,000
Oct 11, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	127,540
Oct 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Oct 06, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	176,538
Oct 05, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	360,609
Oct 04, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	87,456
Oct 03, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	143,612
Sept 30, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	287,308
Sept 29, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	219,925
Sept 28, 2022	0.0450	0.0450	0.0300	0.0350	0.0350	3,684,843
Sept 27, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	46,000
Sept 26, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	134,110
Sept 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Sept 22, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	87,650
Sept 21, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	98,370
Sept 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 19, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	38,150
Sept 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	153,001
Sept 15, 2022	0.0550	0.0550	0.0450	0.0450	0.0450	75,647
Sept 14, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	469,641
Sept 13, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	377,100
Sept 12, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	306,960
Sept 09, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	287,015
Sept 08, 2022	0.0700	0.0700	0.0550	0.0550	0.0550	1,775,126
Sept 07, 2022	0.0700	0.0700	0.0600	0.0700	0.0700	796,343
Sept 06, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	526,945
Sept 02, 2022	0.0650	0.0700	0.0650	0.0700	0.0700	668,719
Sept 01, 2022	0.0600	0.0700	0.0550	0.0700	0.0700	5,896,994
Aug 31, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	119,000
Aug 30, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	122,000
Aug 29, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	271,010
Aug 26, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	275,050
Aug 25, 2022	0.0550	0.0550	0.0450	0.0500	0.0500	1,005,780
Aug 24, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	117,018
Aug 23, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	2,336,405
Aug 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	319,001
Aug 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	121,000
Aug 18, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	706,000
Aug 17, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	920,794
Aug 16, 2022	0.0350	0.0500	0.0300	0.0450	0.0450	2,208,210
Aug 15, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	171,000
Aug 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	72,000
Aug 11, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	80,000
Aug 10, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	263,215
Aug 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	28,000
Aug 08, 2022	0.0350	0.0400	0.0300	0.0400	0.0400	469,001
Aug 05, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	81,300
Aug 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
Jul 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Jul 27, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	85,750
Jul 26, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	938,000
Jul 25, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	3,242,750
Jul 22, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	58,000
Jul 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jul 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	203,990
Jul 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jul 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,990.17-252.09(-1.25%)

S&P 5003,941.26-57.58(-1.44%)

DOW33,596.34-350.76(-1.03%)

CAD/USD0.7328+0.0001(+0.0154%)

CRUDE OIL74.12-0.13(-0.18%)

BTC-CAD23,292.64-111.58(-0.48%)

Aston Bay Holdings Ltd. (BAY.V)

S&P/TSX
19,990.17
-252.09(-1.25%)

S&P 500
3,941.26
-57.58(-1.44%)

DOW
33,596.34
-350.76(-1.03%)

CAD/USD
0.7328
+0.0001(+0.0154%)

CRUDE OIL
74.12
-0.13(-0.18%)

BTC-CAD
23,292.64
-111.58(-0.48%)