Skip to main content
Aston Bay Holdings Ltd. (TSXV:BAY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0050 (-8.33%)
Mar 9, 2026, 1:35 PM EST

Aston Bay Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.060.060.06--8.33%2,133
Mar 6, 20260.060.060.060.060.06-1,250
Mar 5, 20260.060.060.060.060.06-3,000
Mar 4, 20260.060.060.060.060.06-56,000
Mar 3, 20260.060.060.060.060.069.09%478,000
Mar 2, 20260.060.060.060.060.06-114,666
Feb 27, 20260.060.060.060.060.06-8.33%192,000
Feb 26, 20260.060.060.060.060.069.09%147,225
Feb 25, 20260.060.060.060.060.06-8.33%574,600
Feb 24, 20260.060.060.060.060.06-75,112
Feb 23, 20260.060.060.060.060.06-57,163
Feb 20, 20260.060.060.060.060.069.09%95,860
Feb 19, 20260.060.060.060.060.06-8.33%64,500
Feb 18, 20260.060.060.060.060.06-66,500
Feb 17, 20260.060.060.060.060.06-418,765
Feb 13, 20260.060.060.060.060.06-24,233
Feb 12, 20260.060.060.060.060.069.09%72,000
Feb 11, 20260.060.060.060.060.06-8.33%74,000
Feb 10, 20260.060.060.060.060.06-18,600
Feb 9, 20260.060.060.060.060.06-28,300
Feb 6, 20260.060.060.060.060.06-13,000
Feb 5, 20260.070.070.050.060.06-7.69%1,014,949
Feb 4, 20260.070.070.070.070.078.33%3,800
Feb 3, 20260.070.070.060.060.06-67,100
Feb 2, 20260.070.070.060.060.06-7.69%231,433
Jan 30, 20260.070.070.070.070.07-7.14%91,415
Jan 29, 20260.070.080.070.070.07-657,931
Jan 28, 20260.070.070.070.070.07-42,801
Jan 27, 20260.070.070.070.070.07-22,000
Jan 26, 20260.070.070.070.070.07-54,658
Jan 23, 20260.070.070.070.070.07-134,200
Jan 22, 20260.080.080.070.070.07-6.67%136,532
Jan 21, 20260.070.080.070.080.0815.38%397,459
Jan 20, 20260.070.070.070.070.07-175,997
Jan 19, 20260.070.070.070.070.07-7.14%800,208
Jan 16, 20260.070.070.070.070.077.69%771,003
Jan 15, 20260.070.070.070.070.07-196,000
Jan 14, 20260.070.070.060.070.07-457,368
Jan 13, 20260.070.070.070.070.07-46,046
Jan 12, 20260.070.070.060.070.07-374,334
Jan 9, 20260.070.070.070.070.07-392,386
Jan 8, 20260.060.070.060.070.078.33%1,247,825
Jan 7, 20260.060.060.060.060.06-253,300
Jan 6, 20260.060.060.060.060.069.09%532,050
Jan 5, 20260.050.060.050.060.0622.22%476,794
Jan 2, 20260.050.050.050.050.05-239,050
Dec 31, 20250.050.050.050.050.05-425,461
Dec 30, 20250.050.050.050.050.05-198,000
Dec 29, 20250.050.050.050.050.05-10.00%1,028,300
Dec 24, 20250.050.050.040.050.0511.11%355,915
Dec 23, 20250.040.050.040.050.05-381,222
Dec 22, 20250.040.050.040.050.05-104,256
Dec 19, 20250.050.050.040.050.05-381,000
Dec 18, 20250.050.050.050.050.05-196,829
Dec 17, 20250.050.050.050.050.05-281,000
Dec 16, 20250.050.050.050.050.05-10.00%100,000
Dec 15, 20250.050.050.050.050.05-2,050
Dec 12, 20250.050.050.050.050.05-152,000
Dec 11, 20250.050.050.050.050.05-105,000
Dec 10, 20250.050.050.050.050.05-49,500
Dec 9, 20250.050.050.050.050.05-437,402
Dec 8, 20250.050.050.050.050.05-9.09%143,373
Dec 5, 20250.060.060.050.060.06-311,000
Dec 4, 20250.060.060.050.060.0610.00%488,000
Dec 3, 20250.060.060.050.050.05-9.09%185,000
Dec 2, 20250.060.060.050.060.06-70,000
Dec 1, 20250.060.060.050.060.06-215,435
Nov 28, 20250.060.060.050.060.0610.00%231,100
Nov 27, 20250.060.060.050.050.05-9.09%69,000
Nov 26, 20250.060.060.050.060.06-99,000
Nov 25, 20250.050.060.050.060.06-13,600
Nov 24, 20250.050.060.050.060.06-22,500
Nov 21, 20250.060.060.050.060.0610.00%17,000
Nov 20, 20250.060.060.050.050.05-149,000
Nov 19, 20250.050.060.050.050.05-9.09%106,823
Nov 18, 20250.060.060.060.060.06-170,501
Nov 17, 20250.060.060.060.060.0610.00%2,000
Nov 14, 20250.050.050.050.050.05-9.09%12,000
Nov 13, 20250.060.060.050.060.06-8.33%150,500
Nov 12, 20250.060.060.060.060.069.09%354,500
Nov 11, 20250.050.060.050.060.06-98,655
Nov 10, 20250.060.060.050.060.06-39,000
Nov 7, 20250.060.060.060.060.06-42,000
Nov 6, 20250.060.060.050.060.06-8.33%554,700
Nov 5, 20250.060.060.060.060.06-14,000
Nov 4, 20250.060.060.060.060.06-34,000
Nov 3, 20250.060.060.060.060.06-4,000
Oct 31, 20250.060.060.060.060.06-62,000
Oct 30, 20250.060.060.060.060.06-66,000
Oct 29, 20250.060.060.060.060.06-7.69%137,000
Oct 28, 20250.060.070.060.070.078.33%191,000
Oct 27, 20250.060.060.060.060.06-7.69%395,160
Oct 24, 20250.070.070.070.070.07-52,459
Oct 23, 20250.070.070.070.070.078.33%143,705
Oct 22, 20250.060.070.060.060.06-327,725
Oct 21, 20250.070.070.060.060.06-14.29%327,000
Oct 20, 20250.070.080.070.070.0716.67%1,415,959
Oct 17, 20250.070.070.060.060.06-7.69%350,092
Oct 16, 20250.070.070.070.070.078.33%292,330
Oct 15, 20250.070.070.060.060.06-7.69%93,625