Skip to main content
Ayr Wellness Inc. (CSE:AYR.A)
Canada flag Canada · Delayed Price · Currency is CAD
0.155
0.00 (0.00%)
At close: Jun 5, 2025

Ayr Wellness Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.160.160.150.160.16-105,015
Jun 4, 20250.160.160.160.160.166.90%1,040
Jun 3, 20250.130.150.130.150.15-110,506
Jun 2, 20250.140.160.120.150.15-3.33%296,275
May 30, 20250.240.240.150.150.15-50.00%690,407
May 29, 20250.290.310.280.300.307.14%65,841
May 28, 20250.300.300.280.280.28-6.67%8,844
May 27, 20250.300.310.300.300.30-12,466
May 26, 20250.330.330.300.300.30-9.09%91,963
May 23, 20250.320.330.320.330.333.13%5,093
May 22, 20250.320.330.310.320.32-1.54%91,200
May 21, 20250.330.330.320.330.33-1.52%42,000
May 20, 20250.320.350.320.330.33-2.94%65,810
May 16, 20250.370.390.340.340.34-10.53%206,559
May 15, 20250.370.390.370.380.385.56%22,500
May 14, 20250.370.370.350.360.36-2.70%63,671
May 13, 20250.410.410.360.370.374.23%20,072
May 12, 20250.410.420.360.360.36-7.79%92,457
May 9, 20250.410.420.390.390.39-7.23%40,751
May 8, 20250.410.430.410.420.42-1.19%42,718
May 7, 20250.430.430.410.420.42-3.45%51,738
May 6, 20250.420.450.420.440.44-3.33%66,050
May 5, 20250.420.450.390.450.459.76%194,560
May 2, 20250.420.420.390.410.412.50%67,500
May 1, 20250.400.420.380.400.406.67%196,769
Apr 30, 20250.310.400.280.380.3829.31%188,605
Apr 29, 20250.280.320.270.290.293.57%185,891
Apr 28, 20250.330.340.240.280.28-13.85%171,830
Apr 25, 20250.350.400.310.330.33-324,176
Apr 24, 20250.250.340.250.330.3341.30%264,435
Apr 23, 20250.250.270.230.230.23-57,502
Apr 22, 20250.220.230.220.230.2312.20%29,065
Apr 21, 20250.240.260.210.210.21-14.58%79,666
Apr 17, 20250.210.240.210.240.2414.29%184,156
Apr 16, 20250.210.220.190.210.215.00%50,723
Apr 15, 20250.210.210.200.200.202.56%50,100
Apr 14, 20250.200.210.200.200.20-59,927
Apr 11, 20250.200.200.190.200.20-2.50%22,364
Apr 10, 20250.190.200.190.200.205.26%55,187
Apr 9, 20250.180.200.180.190.1911.76%67,604
Apr 8, 20250.210.210.170.170.17-248,322
Apr 7, 20250.180.200.170.170.17-5.56%191,060
Apr 4, 20250.240.240.180.180.18-21.74%445,690
Apr 3, 20250.280.280.230.230.23-9.80%112,100
Apr 2, 20250.260.270.260.260.26-1.92%26,505
Apr 1, 20250.240.270.240.260.2613.04%93,275
Mar 31, 20250.240.250.230.230.23-4.17%92,139
Mar 28, 20250.250.250.240.240.24-2.04%39,950
Mar 27, 20250.230.270.230.250.258.89%248,813
Mar 26, 20250.240.240.230.230.23-2.17%98,158
Mar 25, 20250.250.270.230.230.23-13.21%126,250
Mar 24, 20250.240.270.240.270.2717.78%143,100
Mar 21, 20250.230.240.230.230.23-4.26%71,369
Mar 20, 20250.240.250.230.240.24-2.08%22,140
Mar 19, 20250.250.250.230.240.242.13%193,853
Mar 18, 20250.240.240.240.240.24-2.08%51,592
Mar 17, 20250.240.250.230.240.244.35%34,720
Mar 14, 20250.250.260.230.230.234.55%89,642
Mar 13, 20250.250.250.220.220.22-10.20%76,260
Mar 12, 20250.240.270.230.250.254.26%307,016
Mar 11, 20250.280.290.230.240.24-18.97%547,032
Mar 10, 20250.300.320.270.290.29-3.33%142,797
Mar 7, 20250.380.380.300.300.30-4.76%206,045
Mar 6, 20250.390.390.310.320.32-21.25%675,393
Mar 5, 20250.400.460.380.400.405.26%100,282
Mar 4, 20250.400.430.360.380.38-5.00%222,036
Mar 3, 20250.500.500.400.400.40-16.67%144,325
Feb 28, 20250.500.500.480.480.48-4.00%95,566
Feb 27, 20250.530.550.500.500.50-5.66%83,959
Feb 26, 20250.520.550.520.530.533.92%51,625
Feb 25, 20250.550.590.510.510.51-7.27%94,043
Feb 24, 20250.570.590.550.550.55-5.17%54,690
Feb 21, 20250.580.590.570.580.581.75%30,897
Feb 20, 20250.560.590.560.570.57-1.72%101,976
Feb 19, 20250.590.600.570.580.581.75%39,041
Feb 18, 20250.650.650.570.570.57-10.94%86,779
Feb 14, 20250.670.680.610.640.64-1.54%55,787
Feb 13, 20250.640.670.620.650.654.84%48,648
Feb 12, 20250.630.640.620.620.62-1.59%29,720
Feb 11, 20250.670.670.630.630.63-4.55%63,160
Feb 10, 20250.670.670.650.660.661.54%72,024
Feb 7, 20250.670.700.650.650.65-2.99%70,136
Feb 6, 20250.690.730.650.670.67-6.94%228,003
Feb 5, 20250.680.750.670.720.727.46%343,492
Feb 4, 20250.660.720.640.670.676.35%304,811
Feb 3, 20250.680.700.630.630.63-10.00%94,465
Jan 31, 20250.730.730.660.700.70-4.11%35,842
Jan 30, 20250.650.730.640.730.7312.31%78,219
Jan 29, 20250.640.670.630.650.651.56%102,927
Jan 28, 20250.640.650.610.640.644.92%28,939
Jan 27, 20250.660.660.610.610.61-6.15%51,338
Jan 24, 20250.610.670.600.650.6510.17%102,950
Jan 23, 20250.620.620.590.590.59-1.67%69,060
Jan 22, 20250.680.680.600.600.60-4.76%62,075
Jan 21, 20250.680.700.630.630.63-135,758
Jan 20, 20250.630.640.620.630.63-4.55%26,787
Jan 17, 20250.600.680.600.660.6610.00%69,935
Jan 16, 20250.630.630.600.600.60-6.25%20,282
Jan 15, 20250.640.640.590.640.644.92%72,440
Jan 14, 20250.630.640.590.610.61-10.29%54,530