Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Aston Bay Holdings Ltd. (BAY.V)

Compare
0.0600
0.0000
(0.00%)
At close: April 17 at 3:51:51 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.06000.06000.06000.06000.060050,000
Apr 16, 20250.06000.06000.06000.06000.060026,000
Apr 15, 20250.06000.06000.05500.06000.060039,573
Apr 14, 20250.06000.06000.05500.06000.060040,500
Apr 11, 20250.06000.06000.06000.06000.060098,066
Apr 10, 20250.05500.06000.05500.06000.0600251,000
Apr 9, 20250.05500.06000.05000.05500.0550472,335
Apr 8, 20250.05000.05500.05000.05000.0500163,845
Apr 7, 20250.04500.05000.04500.05000.050072,000
Apr 4, 20250.05000.05000.04500.05000.0500492,000
Apr 3, 20250.04500.05500.04500.05500.0550316,700
Apr 2, 20250.05500.05500.05500.05500.05501,000
Apr 1, 20250.05000.05500.05000.05000.0500223,150
Mar 31, 20250.05000.05000.05000.05000.0500279,000
Mar 28, 20250.05000.05000.05000.05000.050010,100
Mar 27, 20250.05000.05000.04500.05000.0500751,880
Mar 26, 20250.05000.05000.04500.05000.050065,500
Mar 25, 20250.04500.05000.04500.05000.050014,865
Mar 24, 20250.05000.05000.05000.05000.05007,000
Mar 21, 20250.04500.05000.04500.05000.050037,000
Mar 20, 20250.05000.05000.04500.04500.0450309,000
Mar 19, 20250.05000.05000.04000.05000.050067,000
Mar 18, 20250.04500.05000.04500.04500.0450210,900
Mar 17, 20250.05000.05000.04500.04500.0450350,000
Mar 14, 20250.05000.05000.04500.05000.050034,000
Mar 13, 20250.04500.04500.04500.04500.0450154,000
Mar 12, 20250.05000.05000.05000.05000.050042,500
Mar 11, 20250.05500.05500.05000.05000.050017,000
Mar 10, 20250.05000.05000.05000.05000.050047,881
Mar 7, 20250.05000.05000.05000.05000.0500193,208
Mar 6, 20250.05000.05000.04500.05000.0500214,000
Mar 5, 20250.05000.05000.04500.05000.050041,000
Mar 4, 20250.05500.05500.05000.05000.0500229,000
Mar 3, 20250.05500.05500.05000.05000.050042,005
Feb 28, 20250.05500.05500.05000.05500.055044,000
Feb 27, 20250.05500.05500.05000.05000.0500348,361
Feb 26, 20250.05500.05500.05000.05500.0550229,303
Feb 25, 20250.05500.05500.05000.05500.05509,000
Feb 24, 20250.05000.05500.05000.05500.055017,429
Feb 21, 20250.05500.05500.05500.05500.0550140,000
Feb 20, 20250.06000.06000.05000.05500.055064,634
Feb 19, 20250.06000.06000.05500.05500.055024,809
Feb 18, 20250.06000.06000.05500.06000.0600138,066
Feb 14, 20250.06000.06000.05500.05500.055085,000
Feb 13, 20250.05500.05500.05500.05500.055094,000
Feb 12, 20250.05500.05500.05500.05500.055075,094
Feb 11, 20250.05500.05500.05000.05500.0550148,250
Feb 10, 20250.05500.06000.05500.05500.0550173,274
Feb 7, 20250.05500.05500.05500.05500.0550452,000
Feb 6, 20250.06000.06000.06000.06000.06003,500
Feb 5, 20250.05500.06000.05500.05500.0550173,583
Feb 4, 20250.06000.06000.06000.06000.06009,000
Feb 3, 20250.05500.06000.05500.06000.060090,500
Jan 31, 20250.06000.06000.06000.06000.06002,000
Jan 30, 20250.06000.06000.05500.06000.06007,000
Jan 29, 20250.06500.06500.06000.06000.0600261,000
Jan 28, 20250.06500.06500.06500.06500.0650-
Jan 27, 20250.06500.06500.06500.06500.06505,000
Jan 24, 20250.06500.06500.06500.06500.06501,120
Jan 23, 20250.06000.06500.05500.06000.0600154,000
Jan 22, 20250.06000.06500.06000.06500.0650131,000
Jan 21, 20250.06000.06000.06000.06000.0600123,000
Jan 20, 20250.06000.06000.06000.06000.060019,181
Jan 17, 20250.06000.06000.06000.06000.060092,200
Jan 16, 20250.05500.05500.05500.05500.0550-
Jan 15, 20250.06000.06000.05500.05500.0550243,571
Jan 14, 20250.06500.06500.06500.06500.0650-
Jan 13, 20250.06500.06500.06500.06500.06509,000
Jan 10, 20250.06500.06500.06500.06500.0650-
Jan 9, 20250.06500.06500.06000.06500.065055,142
Jan 8, 20250.06500.06500.06500.06500.065074,835
Jan 7, 20250.07000.07000.06500.06500.065014,525
Jan 6, 20250.06500.07000.06500.06500.0650377,000
Jan 3, 20250.06000.07000.06000.06500.0650466,000
Jan 2, 20250.06000.06000.05500.05500.0550128,077
Dec 31, 20240.06000.06000.05000.06000.0600158,500
Dec 30, 20240.06000.06000.05500.05500.055073,417
Dec 27, 20240.05500.06000.05500.06000.0600398,300
Dec 24, 20240.05500.05500.05000.05000.050069,000
Dec 23, 20240.05000.05500.05000.05000.0500700,000
Dec 20, 20240.05000.05500.05000.05000.0500769,515
Dec 19, 20240.06000.06000.05000.05500.055033,000
Dec 18, 20240.05500.05500.05500.05500.0550376,500
Dec 17, 20240.06000.06000.05000.05000.0500161,010
Dec 16, 20240.06000.06500.05500.05500.0550508,506
Dec 13, 20240.07000.07000.06500.06500.0650203,856
Dec 12, 20240.07000.07000.06500.06500.0650106,000
Dec 11, 20240.07000.07000.06500.06500.0650104,103
Dec 10, 20240.07000.07000.07000.07000.070044,500
Dec 9, 20240.07000.07000.07000.07000.07005,000
Dec 6, 20240.07000.07000.06500.06500.065052,010
Dec 5, 20240.07000.07000.07000.07000.070018,150
Dec 4, 20240.06500.07000.06500.07000.070029,000
Dec 3, 20240.07000.07000.07000.07000.070073,010
Dec 2, 20240.07000.07500.06500.06500.065028,222
Nov 29, 20240.07000.07000.07000.07000.0700113,100
Nov 28, 20240.07000.07000.06500.06500.0650113,000
Nov 27, 20240.07000.07500.07000.07000.070015,000
Nov 26, 20240.07000.07500.07000.07000.070016,850
Nov 25, 20240.06500.07500.06500.07000.0700262,000
Nov 22, 20240.07000.07000.06500.06500.065036,485
Nov 21, 20240.07500.07500.06500.07000.070057,900
Nov 20, 20240.07000.07500.07000.07000.0700127,000
Nov 19, 20240.07500.07500.07000.07000.0700155,000
Nov 18, 20240.08000.08000.07000.07000.0700108,910
Nov 15, 20240.09000.09000.07500.07500.0750239,595
Nov 14, 20240.08500.09000.08500.08500.0850138,200
Nov 13, 20240.08500.08500.08500.08500.0850157,043
Nov 12, 20240.09000.09000.08500.08500.0850232,700
Nov 11, 20240.08500.09000.08500.09000.090052,600
Nov 8, 20240.09000.09000.09000.09000.09004,200
Nov 7, 20240.09000.09000.09000.09000.09002,500
Nov 6, 20240.09500.09500.09000.09000.090034,500
Nov 5, 20240.09500.09500.09000.09000.090017,000
Nov 4, 20240.08500.09500.08500.09000.090063,137
Nov 1, 20240.09000.09500.09000.09000.0900189,603
Oct 31, 20240.08500.09000.08000.09000.0900146,000
Oct 30, 20240.09500.09500.08000.08500.0850867,287
Oct 29, 20240.10000.10000.09500.09500.095089,000
Oct 28, 20240.10000.10500.10000.10000.1000120,099
Oct 25, 20240.10000.10500.10000.10000.100080,417
Oct 24, 20240.10500.10500.10000.10000.100036,600
Oct 23, 20240.10500.10500.10000.10000.100090,500
Oct 22, 20240.10500.10500.10000.10000.1000116,000
Oct 21, 20240.09500.10500.09500.10500.1050994,500
Oct 18, 20240.10000.10500.09500.10000.1000560,800
Oct 17, 20240.10500.11000.10000.10000.1000652,119
Oct 16, 20240.10000.10500.10000.10500.105030,000
Oct 15, 20240.10500.11000.10500.10500.105092,500
Oct 11, 20240.10000.11000.10000.11000.1100473,623
Oct 10, 20240.10500.10500.10000.10500.1050125,000
Oct 9, 20240.10500.10500.10500.10500.1050143,500
Oct 8, 20240.11000.11000.10500.10500.1050145,090
Oct 7, 20240.11500.11500.10500.10500.1050199,150
Oct 4, 20240.11000.11500.10500.11000.110034,900
Oct 3, 20240.12000.12000.11000.11500.1150173,000
Oct 2, 20240.11000.11500.11000.11500.1150122,400
Oct 1, 20240.11500.11500.10500.10500.105072,500
Sep 30, 20240.11500.11500.11000.11000.1100191,472
Sep 27, 20240.12500.13000.11500.11500.1150689,180
Sep 26, 20240.10500.11000.10500.10500.105091,000
Sep 25, 20240.10500.11000.10000.10500.1050207,500
Sep 24, 20240.10500.11000.10000.10000.1000164,000
Sep 23, 20240.10000.11000.10000.11000.1100185,400
Sep 20, 20240.10000.10000.09500.09500.0950400,040
Sep 19, 20240.10000.10000.09500.09500.095075,000
Sep 18, 20240.10500.10500.09500.09500.0950947,487
Sep 17, 20240.11000.11000.10500.11000.110029,923
Sep 16, 20240.10500.11000.10500.11000.110064,200
Sep 13, 20240.10500.10500.10500.10500.1050123,500
Sep 12, 20240.10500.10500.10500.10500.105010,000
Sep 11, 20240.11000.11000.10500.10500.1050104,500
Sep 10, 20240.10500.11500.10500.11000.1100186,000
Sep 9, 20240.10500.11000.10500.10500.105095,005
Sep 6, 20240.11000.11000.10500.11000.110063,500
Sep 5, 20240.11500.11500.11000.11000.1100105,500
Sep 4, 20240.12000.12000.11000.11500.1150188,000
Sep 3, 20240.14000.14000.12000.12000.1200167,273
Aug 30, 20240.13500.14000.13500.14000.140032,664
Aug 29, 20240.12000.14000.12000.14000.1400279,194
Aug 28, 20240.13000.13500.12000.12500.1250207,200
Aug 27, 20240.12000.13000.12000.13000.1300277,740
Aug 26, 20240.13500.13500.12000.13000.130081,500
Aug 23, 20240.12500.13000.12000.13000.1300104,810
Aug 22, 20240.13000.14000.12500.12500.1250307,517
Aug 21, 20240.12000.13000.11500.12500.125077,500
Aug 20, 20240.12000.12500.11500.12500.1250128,500
Aug 19, 20240.11500.12000.11500.12000.120097,499
Aug 16, 20240.12500.12500.12000.12000.1200183,950
Aug 15, 20240.13000.13000.12000.12500.1250103,500
Aug 14, 20240.12500.13000.12000.12500.1250108,500
Aug 13, 20240.12500.13000.12000.12500.1250218,000
Aug 12, 20240.11500.12500.11500.12000.1200268,120
Aug 9, 20240.10500.11500.10500.11500.1150241,025
Aug 8, 20240.09000.10500.09000.10500.1050260,470
Aug 7, 20240.10000.10000.09000.09000.0900434,545
Aug 6, 20240.10000.10000.09500.10000.1000159,347
Aug 2, 20240.10500.10500.10000.10000.1000230,900
Aug 1, 20240.11000.11000.10500.10500.1050239,500
Jul 31, 20240.10500.11500.10000.11000.1100514,065
Jul 30, 20240.10500.10500.10000.10000.1000110,200
Jul 29, 20240.11000.11000.10000.10500.1050745,316
Jul 26, 20240.11000.11000.10500.10500.105027,000
Jul 25, 20240.10500.11000.10500.11000.110021,500
Jul 24, 20240.11000.11000.10500.11000.1100121,500
Jul 23, 20240.11000.11000.10500.11000.1100158,136
Jul 22, 20240.11000.11000.10500.10500.1050299,526
Jul 19, 20240.11000.11000.10500.11000.110012,500
Jul 18, 20240.11000.11000.10500.11000.1100109,500
Jul 17, 20240.11000.11000.10500.11000.1100291,003
Jul 16, 20240.12000.12000.11000.11000.1100401,341
Jul 15, 20240.11500.12000.11500.11500.115055,545
Jul 12, 20240.12000.12000.12000.12000.12008,000
Jul 11, 20240.11000.12500.11000.12000.1200189,500
Jul 10, 20240.11500.12000.10500.11500.1150949,134
Jul 9, 20240.11500.11500.11000.11500.1150168,100
Jul 8, 20240.12000.12500.12000.12500.125055,581
Jul 5, 20240.11000.12500.10500.12500.1250548,626
Jul 4, 20240.11000.11500.11000.11500.115047,000
Jul 3, 20240.11000.11000.10500.11000.1100387,500
Jul 2, 20240.12000.12000.11000.11000.1100910,317
Jun 28, 20240.11500.12000.11500.11500.1150137,775
Jun 27, 20240.12000.12000.11500.11500.1150358,900
Jun 26, 20240.12000.12000.11500.12000.1200244,000
Jun 25, 20240.11500.12500.11500.12000.1200320,620
Jun 24, 20240.11500.11500.11000.11500.1150249,008
Jun 21, 20240.10500.11500.09500.11500.1150862,000
Jun 20, 20240.10500.10500.10000.10000.100019,500
Jun 19, 20240.10500.10500.09500.10000.100074,297
Jun 18, 20240.10500.10500.10000.10000.1000176,502
Jun 17, 20240.11000.11000.10000.10500.105095,505
Jun 14, 20240.11000.11000.10500.11000.110030,000
Jun 13, 20240.11000.11000.10500.10500.105051,500
Jun 12, 20240.11000.11500.11000.11500.1150209,055
Jun 11, 20240.11000.11000.10500.11000.110041,900
Jun 10, 20240.11000.11000.10500.10500.105070,400
Jun 7, 20240.11000.11000.10000.11000.1100934,082
Jun 6, 20240.11500.12000.11000.11000.1100184,300
Jun 5, 20240.12000.12000.12000.12000.12002,000
Jun 4, 20240.12000.12000.11500.11500.115072,215
Jun 3, 20240.11500.12000.11000.12000.1200137,396
May 31, 20240.12000.12000.11500.11500.1150206,921
May 30, 20240.12000.12000.12000.12000.1200244,587
May 29, 20240.12500.12500.12000.12000.120010,500
May 28, 20240.13000.13000.12000.12500.125029,000
May 27, 20240.12500.12500.12000.12500.1250211,000
May 24, 20240.12500.12500.12000.12500.1250534,800
May 23, 20240.13500.13500.12000.12500.1250138,300
May 22, 20240.13500.13500.13500.13500.1350186,850
May 21, 20240.14000.14000.13500.14000.1400381,455
May 17, 20240.12500.13500.12000.13000.1300657,983
May 16, 20240.12000.12500.12000.12000.1200110,225
May 15, 20240.13000.13000.12500.13000.130098,520
May 14, 20240.12500.13000.12500.12500.1250146,977
May 13, 20240.13000.13000.12500.12500.1250111,100
May 10, 20240.13000.13000.12000.12000.1200221,010
May 9, 20240.13000.13000.12000.12500.1250107,075
May 8, 20240.12000.13000.12000.13000.1300392,550
May 7, 20240.12000.12500.12000.12000.1200417,765
May 6, 20240.12000.12000.11500.11500.1150162,095
May 3, 20240.11500.11500.11000.11500.1150238,019
May 2, 20240.11500.11500.11000.11000.110035,000
May 1, 20240.11500.11500.11000.11500.1150173,500
Apr 30, 20240.11000.11500.11000.11500.115037,306
Apr 29, 20240.12000.12000.11000.11000.110063,535
Apr 26, 20240.11500.12000.11500.11500.1150163,700
Apr 25, 20240.12500.12500.11000.12000.1200381,965
Apr 24, 20240.12000.12500.11500.12000.1200460,871
Apr 23, 20240.13000.13500.12500.13000.130079,865
Apr 22, 20240.13000.13500.13000.13000.130040,560
Apr 19, 20240.13000.13500.13000.13000.130088,500
Apr 18, 20240.13000.13500.13000.13000.1300175,000
Apr 17, 20240.13000.13000.13000.13000.130057,523

Related Tickers

AW1.AX American West Metals Limited
0.0520
0.00%
 
TR.V Troubadour Resources Inc.
0.0450
-10.00%
 
CRD.V Copper Road Resources Inc.
0.0150
0.00%
 
MSR.V Minsud Resources Corp.
0.7400
0.00%
 
AWMLF American West Metals Limited
0.0575
0.00%
 
GAB.V Gabo Mining Ltd.
0.0550
0.00%
 
TEX.CN Targa Exploration Corp.
0.0300
+20.00%
 
NICN.V NiCAN Limited
0.0450
0.00%
 
GCX.V Granite Creek Copper Ltd.
0.0200
0.00%
 
AWE.V Thunderstruck Resources Ltd.
0.0600
0.00%