Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.02500.02500.02000.02000.020017,000
Dec 05, 20220.02500.02500.02500.02500.0250191,800
Dec 02, 20220.02500.02500.02500.02500.02501,000
Dec 01, 20220.02500.02500.02500.02500.0250254,000
Nov 30, 20220.02500.02500.02000.02500.0250145,000
Nov 29, 20220.02500.02500.02500.02500.0250343,100
Nov 28, 20220.02500.02500.02500.02500.0250-
Nov 25, 20220.02500.02500.02500.02500.0250-
Nov 24, 20220.02500.02500.02500.02500.0250-
Nov 23, 20220.02500.02500.02500.02500.025050,000
Nov 22, 20220.02500.02500.02500.02500.0250500,250
Nov 21, 20220.02500.02500.02500.02500.025013,000
Nov 18, 20220.02500.02500.02500.02500.0250-
Nov 17, 20220.02500.02500.02500.02500.0250-
Nov 16, 20220.02500.02500.02500.02500.025055,000
Nov 15, 20220.03000.03000.03000.03000.0300354,000
Nov 14, 20220.03000.03000.02500.02500.025037,501
Nov 11, 20220.03000.03000.03000.03000.0300-
Nov 10, 20220.03000.03000.03000.03000.0300-
Nov 09, 20220.03000.03000.03000.03000.0300-
Nov 08, 20220.03000.03000.03000.03000.030050,000
Nov 07, 20220.03000.03000.03000.03000.030031,091
Nov 04, 20220.03000.03000.03000.03000.030063,350
Nov 03, 20220.03000.03500.02500.03000.0300388,820
Nov 02, 20220.03000.03500.03000.03500.0350137,724
Nov 01, 20220.03500.03500.03500.03500.0350-
Oct 31, 20220.03000.03500.03000.03500.0350549,004
Oct 28, 20220.03500.03500.03500.03500.0350274,100
Oct 27, 20220.03500.03500.03500.03500.03503,256
Oct 26, 20220.03500.03500.03500.03500.0350187,000
Oct 25, 20220.03000.03500.03000.03500.035053,400
Oct 24, 20220.03000.03500.03000.03500.035042,000
Oct 21, 20220.03000.03000.03000.03000.030010,550
Oct 20, 20220.03500.03500.03500.03500.035017,000
Oct 19, 20220.03000.03500.03000.03000.0300154,500
Oct 18, 20220.03000.03500.03000.03000.03001,104,000
Oct 17, 20220.03000.03000.03000.03000.0300-
Oct 14, 20220.03000.03000.03000.03000.030091,000
Oct 13, 20220.03500.03500.03000.03500.0350151,012
Oct 12, 20220.03500.03500.03500.03500.0350112,000
Oct 11, 20220.04000.04000.03500.03500.0350127,540
Oct 07, 20220.03500.03500.03500.03500.035013,000
Oct 06, 20220.03000.03500.03000.03500.0350176,538
Oct 05, 20220.03000.03500.03000.03500.0350360,609
Oct 04, 20220.03500.03500.03000.03000.030087,456
Oct 03, 20220.03500.03500.03000.03500.0350143,612
Sept 30, 20220.04000.04000.03500.03500.0350287,308
Sept 29, 20220.04000.04000.03500.04000.0400219,925
Sept 28, 20220.04500.04500.03000.03500.03503,684,843
Sept 27, 20220.04000.04500.04000.04500.045046,000
Sept 26, 20220.04500.04500.04000.04000.0400134,110
Sept 23, 20220.05000.05000.05000.05000.05008,000
Sept 22, 20220.04500.04500.04000.04500.045087,650
Sept 21, 20220.04500.05000.04500.04500.045098,370
Sept 20, 20220.05000.05000.05000.05000.0500-
Sept 19, 20220.04500.05000.04500.05000.050038,150
Sept 16, 20220.04500.04500.04500.04500.0450153,001
Sept 15, 20220.05500.05500.04500.04500.045075,647
Sept 14, 20220.05500.05500.05000.05000.0500469,641
Sept 13, 20220.05000.05500.05000.05500.0550377,100
Sept 12, 20220.05500.05500.05000.05000.0500306,960
Sept 09, 20220.06000.06000.05500.05500.0550287,015
Sept 08, 20220.07000.07000.05500.05500.05501,775,126
Sept 07, 20220.07000.07000.06000.07000.0700796,343
Sept 06, 20220.07000.07000.06500.07000.0700526,945
Sept 02, 20220.06500.07000.06500.07000.0700668,719
Sept 01, 20220.06000.07000.05500.07000.07005,896,994
Aug 31, 20220.05000.05000.04500.04500.0450119,000
Aug 30, 20220.04500.05000.04500.04500.0450122,000
Aug 29, 20220.04500.04500.04000.04000.0400271,010
Aug 26, 20220.04500.04500.04000.04500.0450275,050
Aug 25, 20220.05500.05500.04500.05000.05001,005,780
Aug 24, 20220.05000.05500.05000.05500.0550117,018
Aug 23, 20220.05000.05500.05000.05500.05502,336,405
Aug 22, 20220.04500.04500.04500.04500.0450319,001
Aug 19, 20220.04500.04500.04500.04500.0450121,000
Aug 18, 20220.05000.05000.04000.05000.0500706,000
Aug 17, 20220.04500.05000.04500.05000.0500920,794
Aug 16, 20220.03500.05000.03000.04500.04502,208,210
Aug 15, 20220.03500.04000.03500.03500.0350171,000
Aug 12, 20220.03500.03500.03500.03500.035072,000
Aug 11, 20220.03500.03500.03000.03000.030080,000
Aug 10, 20220.03500.04000.03000.03500.0350263,215
Aug 09, 20220.03500.03500.03500.03500.035028,000
Aug 08, 20220.03500.04000.03000.04000.0400469,001
Aug 05, 20220.03500.03500.03500.03500.035081,300
Aug 04, 20220.03000.03000.03000.03000.0300-
Aug 03, 20220.03000.03000.03000.03000.0300-
Aug 02, 20220.03000.03000.03000.03000.0300-
Jul 29, 20220.03000.03000.03000.03000.0300115,000
Jul 28, 20220.03500.03500.03500.03500.035050,000
Jul 27, 20220.03000.03500.03000.03500.035085,750
Jul 26, 20220.03500.03500.03000.03500.0350938,000
Jul 25, 20220.04000.04000.03500.03500.03503,242,750
Jul 22, 20220.02500.03000.02500.03000.030058,000
Jul 21, 20220.03000.03000.03000.03000.030050,000
Jul 20, 20220.03000.03000.03000.03000.0300203,990
Jul 19, 20220.03000.03000.03000.03000.03002,000
Jul 18, 20220.03000.03000.03000.03000.0300-
Jul 15, 20220.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...