Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ayr Wellness Inc (CSE: AYR-A )

0.9500 -0.0400 (-4.04%)
Official Closing Price Updated: 1:45 PM EST, Nov 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2024 0.9500 0.9600 0.9500 0.9500 4,968 -0.04(-4.04%)
Nov 27, 2024 0.9300 1.040 0.9300 0.9900 296,257 +0.01(+1.02%)
Nov 26, 2024 0.9600 1.080 0.8800 0.9800 194,728 +0.06(+6.52%)
Nov 25, 2024 0.9500 0.9700 0.9100 0.9200 112,493 -0.03(-3.16%)
Nov 22, 2024 0.9700 0.9900 0.8900 0.9500 149,109 +0.00(+0.00%)
Nov 21, 2024 1.040 1.080 0.9500 0.9500 213,636 -0.09(-8.65%)
Nov 20, 2024 0.9900 1.080 0.9900 1.040 146,298 +0.05(+5.05%)
Nov 19, 2024 1.050 1.080 0.9900 0.9900 116,224 -0.07(-6.60%)
Nov 18, 2024 1.100 1.160 1.030 1.060 276,452 -0.02(-1.85%)
Nov 15, 2024 1.090 1.150 1.060 1.080 256,854 -0.01(-0.92%)
Nov 14, 2024 1.150 1.190 1.090 1.090 144,378 -0.10(-8.40%)
Nov 13, 2024 1.250 1.250 1.020 1.190 527,969 -0.05(-4.03%)
Nov 12, 2024 1.000 1.260 1.000 1.240 792,157 +0.28(+29.17%)
Nov 11, 2024 1.280 1.320 0.9600 0.9600 909,366 -0.31(-24.41%)
Nov 08, 2024 1.290 1.340 1.210 1.270 342,306 -0.01(-0.78%)
Nov 07, 2024 1.490 1.540 1.280 1.280 748,900 -0.11(-7.91%)
Nov 06, 2024 1.500 1.750 1.240 1.390 2,137,673 -1.76(-55.87%)
Nov 05, 2024 3.540 3.540 3.110 3.150 133,537 -0.24(-7.08%)
Nov 04, 2024 3.360 3.550 3.330 3.390 139,553 +0.09(+2.73%)
Nov 01, 2024 3.050 3.330 2.990 3.300 110,343 +0.33(+11.11%)
Oct 31, 2024 2.990 3.100 2.950 2.970 56,573 -0.01(-0.34%)
Oct 30, 2024 3.080 3.260 2.950 2.980 118,767 -0.11(-3.56%)
Oct 29, 2024 3.340 3.350 3.070 3.090 74,530 -0.29(-8.58%)
Oct 28, 2024 3.420 3.450 3.340 3.380 81,607 +0.00(+0.00%)
Oct 25, 2024 3.290 3.500 3.290 3.380 108,202 +0.14(+4.32%)
Oct 24, 2024 3.220 3.350 3.200 3.240 70,051 +0.00(+0.00%)
Oct 23, 2024 3.190 3.600 2.980 3.240 478,748 +0.05(+1.57%)
Oct 22, 2024 2.760 3.230 2.720 3.190 191,589 +0.50(+18.59%)
Oct 21, 2024 2.700 2.850 2.630 2.690 148,758 -0.02(-0.74%)
Oct 18, 2024 2.780 2.810 2.690 2.710 152,151 +0.01(+0.37%)
Oct 17, 2024 2.470 2.810 2.470 2.700 133,482 +0.10(+3.85%)
Oct 16, 2024 2.590 2.660 2.540 2.600 91,436 +0.07(+2.77%)
Oct 15, 2024 2.560 2.560 2.530 2.530 119,607 -0.01(-0.39%)
Oct 11, 2024 2.540 0 +0.05(+2.01%)
Oct 10, 2024 2.480 2.540 2.460 2.490 11,846 +0.05(+2.05%)
Oct 09, 2024 2.500 2.560 2.430 2.440 33,934 -0.06(-2.40%)
Oct 08, 2024 2.470 2.550 2.470 2.500 16,733 +0.00(+0.00%)
Oct 07, 2024 2.600 2.620 2.500 2.500 37,306 -0.06(-2.34%)
Oct 04, 2024 2.590 2.620 2.510 2.560 46,659 +0.02(+0.79%)
Oct 03, 2024 2.470 2.540 2.470 2.540 30,753 +0.10(+4.10%)
Oct 02, 2024 2.370 2.470 2.360 2.440 43,375 +0.01(+0.41%)
Oct 01, 2024 2.440 2.460 2.390 2.430 26,303 -0.03(-1.22%)
Sep 30, 2024 2.340 2.500 2.340 2.460 43,397 +0.16(+6.96%)
Sep 27, 2024 2.260 2.360 2.250 2.300 141,045 +0.06(+2.68%)
Sep 26, 2024 2.450 2.450 2.220 2.240 89,845 -0.05(-2.18%)
Sep 25, 2024 2.360 2.400 2.280 2.290 95,972 -0.10(-4.18%)
Sep 24, 2024 2.450 2.580 2.360 2.390 87,588 -0.02(-0.83%)
Sep 23, 2024 2.510 2.510 2.380 2.410 52,928 +0.02(+0.84%)
Sep 20, 2024 2.600 2.600 2.390 2.390 78,134 -0.16(-6.27%)
Sep 19, 2024 2.760 2.820 2.470 2.550 298,513 -0.24(-8.60%)
Sep 18, 2024 2.830 2.890 2.770 2.790 28,859 -0.01(-0.36%)
Sep 17, 2024 2.850 2.950 2.800 2.800 55,247 -0.06(-2.10%)
Sep 16, 2024 2.710 2.960 2.710 2.860 60,421 +0.09(+3.25%)
Sep 13, 2024 2.700 2.840 2.700 2.770 35,096 +0.01(+0.36%)
Sep 12, 2024 2.810 2.860 2.750 2.760 132,067 -0.06(-2.13%)
Sep 11, 2024 2.770 2.900 2.770 2.820 37,419 -0.05(-1.74%)
Sep 10, 2024 2.880 3.030 2.760 2.870 67,997 -0.05(-1.71%)
Sep 09, 2024 2.800 2.930 2.800 2.920 224,621 +0.35(+13.62%)
Sep 06, 2024 2.570 2.620 2.490 2.570 77,321 +0.07(+2.80%)
Sep 05, 2024 2.400 2.580 2.200 2.500 137,704 +0.10(+4.17%)
Sep 04, 2024 2.430 2.540 2.300 2.400 123,399 -0.02(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.