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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.0300	0.0350	0.0250	0.0350	0.0350	192,000
Jun 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	102,000
Jun 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	35,680
Jun 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Jun 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	88,000
Jun 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	301,498
Jun 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	480,900
Jun 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	61,000
Jun 17, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	90,000
Jun 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	232,000
Jun 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	305,000
Jun 10, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	40,000
Jun 09, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	55,030
Jun 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Jun 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Jun 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Jun 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	400,000
May 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
May 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	225,850
May 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
May 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	148,000
May 18, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	400,000
May 17, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	115,738
May 16, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	161,015
May 13, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	998,142
May 12, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	288,758
May 11, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	92,000
May 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 09, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	19,500
May 06, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	122,000
May 05, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	115,000
May 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
May 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	5,500
May 02, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	214,000
Apr 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,040
Apr 28, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	116,200
Apr 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	548,000
Apr 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	375,000
Apr 21, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	42,847
Apr 20, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	14,000
Apr 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	45,500
Apr 18, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	29,000
Apr 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	659,000
Apr 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 12, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	64,000
Apr 11, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	330,140
Apr 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	302,000
Apr 07, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	825,483
Apr 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	234,000
Apr 05, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 04, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 01, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	63,000
Mar 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Mar 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	21,000
Mar 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	103,000
Mar 24, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	21,321
Mar 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Mar 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	163,834
Mar 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Mar 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Mar 16, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 15, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	58,000
Mar 14, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	273,000
Mar 11, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 10, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	352,000
Mar 09, 2022	0.0550	0.0600	0.0550	0.0550	0.0550	102,000
Mar 08, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	83,026
Mar 07, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	115,000
Mar 04, 2022	0.0600	0.0650	0.0550	0.0550	0.0550	110,850
Mar 03, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	524,874
Mar 02, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	207,000
Mar 01, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,500
Feb 28, 2022	0.0550	0.0600	0.0550	0.0550	0.0550	156,000
Feb 25, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	185,000
Feb 24, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	56,000
Feb 23, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	202,000
Feb 22, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Feb 18, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	197,000
Feb 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 16, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	163,700
Feb 15, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	94,400
Feb 14, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	126,000
Feb 11, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	118,276
Feb 10, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	367,950
Feb 09, 2022	0.0550	0.0550	0.0500	0.0550	0.0550	23,716
Feb 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	21,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,774.75-394.73(-1.57%)

Aston Bay Holdings Ltd. (BAY.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,774.75
-394.73(-1.57%)