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

Ayr Wellness Inc (CSE: AYR-A )

0.6100 -0.0400 (-6.15%)
Official Closing Price Updated: 3:49 PM EST, Jan 27, 2025 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 (%)
Jan 27, 2025 0.6500 0.6600 0.6100 0.6100 51,338 -0.04(-6.15%)
Jan 24, 2025 0.6100 0.6700 0.6000 0.6500 102,950 +0.06(+10.17%)
Jan 23, 2025 0.6200 0.6200 0.5900 0.5900 69,060 -0.01(-1.67%)
Jan 22, 2025 0.6800 0.6800 0.6000 0.6000 62,075 -0.03(-4.76%)
Jan 21, 2025 0.6800 0.7000 0.6300 0.6300 135,758 +0.00(+0.00%)
Jan 20, 2025 0.6300 0.6400 0.6200 0.6300 26,787 -0.03(-4.55%)
Jan 17, 2025 0.6000 0.6800 0.6000 0.6600 69,935 +0.06(+10.00%)
Jan 16, 2025 0.6300 0.6300 0.6000 0.6000 20,282 -0.04(-6.25%)
Jan 15, 2025 0.6300 0.6400 0.5900 0.6400 72,440 +0.03(+4.92%)
Jan 14, 2025 0.6300 0.6400 0.5900 0.6100 54,530 -0.07(-10.29%)
Jan 13, 2025 0.5700 0.6800 0.5700 0.6800 163,038 +0.04(+6.25%)
Jan 10, 2025 0.6700 0.6800 0.6400 0.6400 30,373 -0.04(-5.88%)
Jan 09, 2025 0.6950 0.6950 0.6700 0.6800 10,768 +0.01(+1.49%)
Jan 08, 2025 0.7200 0.7300 0.6700 0.6700 152,757 -0.07(-9.46%)
Jan 07, 2025 0.7900 0.8000 0.7300 0.7400 35,181 +0.00(+0.00%)
Jan 06, 2025 0.7700 0.7900 0.7100 0.7400 75,848 +0.00(+0.00%)
Jan 03, 2025 0.7100 0.7700 0.7100 0.7400 97,000 +0.00(+0.00%)
Jan 02, 2025 0.6600 0.7400 0.6500 0.7400 139,382 +0.09(+13.85%)
Dec 31, 2024 0.6500 0 +0.09(+16.07%)
Dec 30, 2024 0.5900 0.5900 0.5300 0.5600 288,112 +0.01(+1.82%)
Dec 27, 2024 0.5700 0.5800 0.5500 0.5500 288,819 -0.04(-6.78%)
Dec 24, 2024 0.5900 0 +0.02(+3.51%)
Dec 23, 2024 0.6500 0.6600 0.5500 0.5700 226,868 -0.06(-9.52%)
Dec 20, 2024 0.6400 0.6700 0.6300 0.6300 245,467 +0.01(+1.61%)
Dec 19, 2024 0.6500 0.6500 0.6100 0.6200 58,463 -0.01(-1.59%)
Dec 18, 2024 0.6800 0.7000 0.6300 0.6300 148,135 -0.04(-5.97%)
Dec 17, 2024 0.5900 0.6800 0.5500 0.6700 220,608 +0.10(+17.54%)
Dec 16, 2024 0.5800 0.6100 0.5600 0.5700 42,694 +0.00(+0.00%)
Dec 13, 2024 0.5800 0.6200 0.5600 0.5700 302,490 +0.00(+0.00%)
Dec 12, 2024 0.6400 0.6400 0.5700 0.5700 143,928 -0.05(-8.06%)
Dec 11, 2024 0.7900 0.7900 0.6000 0.6200 291,168 -0.20(-24.39%)
Dec 10, 2024 0.7700 0.8200 0.7400 0.8200 97,855 +0.04(+5.13%)
Dec 09, 2024 0.7800 0.8600 0.7800 0.7800 121,425 +0.04(+5.41%)
Dec 06, 2024 0.8100 0.8200 0.7400 0.7400 83,578 -0.06(-7.50%)
Dec 05, 2024 0.7400 0.8400 0.7200 0.8000 255,624 +0.09(+12.68%)
Dec 04, 2024 0.8000 0.8000 0.7000 0.7100 260,003 -0.08(-10.13%)
Dec 03, 2024 0.8700 0.8700 0.7900 0.7900 108,096 -0.05(-5.95%)
Dec 02, 2024 0.9300 1.000 0.8200 0.8400 342,255 -0.09(-9.68%)
Nov 29, 2024 1.000 1.000 0.9200 0.9300 45,215 -0.02(-2.11%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.