Ayr Wellness Inc (AYR.A)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -13.4328358209 | 0.67 | 0.68 | 0.56 | 70896 | 0.58514724 | CS |
| 4 | -0.03 | -4.91803278689 | 0.61 | 0.75 | 0.56 | 102014 | 0.65964394 | CS |
| 12 | -0.42 | -42 | 1 | 1 | 0.53 | 124513 | 0.66548538 | CS |
| 26 | -1.93 | -76.8924302789 | 2.51 | 3.6 | 0.53 | 154378 | 1.41832768 | CS |
| 52 | -2.11 | -78.43866171 | 2.69 | 4.71 | 0.53 | 153836 | 2.30192162 | CS |
| 156 | -18.41 | -96.9457609268 | 18.99 | 18.99 | 0.53 | 149894 | 3.48395387 | CS |
| 260 | -10.82 | -94.9122807018 | 11.4 | 47.14 | 0.53 | 123924 | 9.86437448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740089100 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.59 | 0.56 | 101976 |
| 1740002700 | 0.58 | 0.0100001 | 1.75 | 0.59 | 0.6 | 0.5699999 | 39041 |
| 1739916300 | 0.5699999 | -0.07 | -10.94 | 0.65 | 0.65 | 0.5699999 | 86779 |
| 1739570700 | 0.64 | -0.01 | -1.54 | 0.67 | 0.68 | 0.61 | 55787 |
| 1739484300 | 0.65 | 0.03 | 4.84 | 0.64 | 0.67 | 0.62 | 48648 |
| 1739397900 | 0.62 | -0.01 | -1.59 | 0.63 | 0.64 | 0.62 | 29720 |
| 1739311500 | 0.63 | -0.03 | -4.55 | 0.67 | 0.67 | 0.63 | 63160 |
| 1739225100 | 0.66 | 0.01 | 1.54 | 0.67 | 0.67 | 0.65 | 72024 |
| 1738965900 | 0.65 | -0.02 | -2.99 | 0.67 | 0.7 | 0.65 | 70136 |
| 1738879500 | 0.67 | -0.05 | -6.94 | 0.6899999 | 0.73 | 0.65 | 228003 |
| 1738793100 | 0.72 | 0.05 | 7.46 | 0.68 | 0.75 | 0.67 | 343492 |
| 1738706700 | 0.67 | 0.04 | 6.35 | 0.66 | 0.72 | 0.64 | 304811 |
| 1738620300 | 0.63 | -0.07 | -10.00 | 0.68 | 0.7 | 0.63 | 94465 |
| 1738361100 | 0.7 | -0.03 | -4.11 | 0.73 | 0.73 | 0.655 | 35842 |
| 1738274700 | 0.73 | 0.08 | 12.31 | 0.645 | 0.73 | 0.64 | 78219 |
| 1738188300 | 0.65 | 0.01 | 1.56 | 0.64 | 0.67 | 0.63 | 102927 |
| 1738101900 | 0.64 | 0.03 | 4.92 | 0.64 | 0.65 | 0.61 | 28939 |
| 1738015500 | 0.61 | -0.04 | -6.15 | 0.66 | 0.66 | 0.61 | 51338 |
| 1737756300 | 0.65 | 0.06 | 10.17 | 0.61 | 0.67 | 0.6 | 102950 |
| 1737669900 | 0.59 | -0.01 | -1.67 | 0.62 | 0.62 | 0.59 | 69060 |
| 1737583500 | 0.6 | -0.03 | -4.76 | 0.68 | 0.68 | 0.6 | 62075 |
| 1737497100 | 0.63 | 0 | 0.00 | 0.68 | 0.7 | 0.63 | 135758 |
| 1737410700 | 0.63 | -0.03 | -4.55 | 0.63 | 0.64 | 0.62 | 26787 |
| 1737151500 | 0.66 | 0.06 | 10.00 | 0.6 | 0.68 | 0.6 | 69935 |
| 1737065100 | 0.6 | -0.04 | -6.25 | 0.63 | 0.63 | 0.6 | 20282 |
| 1736978700 | 0.64 | 0.03 | 4.92 | 0.64 | 0.64 | 0.59 | 72440 |
| 1736892300 | 0.61 | -0.07 | -10.29 | 0.63 | 0.64 | 0.59 | 54530 |
| 1736805900 | 0.68 | 0.04 | 6.25 | 0.5699999 | 0.68 | 0.5699999 | 163038 |
| 1736546700 | 0.64 | -0.04 | -5.88 | 0.68 | 0.68 | 0.64 | 30373 |
| 1736460300 | 0.68 | 0.01 | 1.49 | 0.6949999 | 0.6949999 | 0.67 | 10768 |
| 1736373900 | 0.67 | -0.07 | -9.46 | 0.73 | 0.73 | 0.67 | 152757 |
| 1736287500 | 0.74 | 0 | 0.00 | 0.79 | 0.8 | 0.73 | 35181 |
| 1736201100 | 0.74 | -0.07 | -8.64 | 0.76 | 0.79 | 0.71 | 75848 |
| 1735941900 | 0.81 | 0.07 | 9.46 | 0.71 | 0.81 | 0.71 | 97046 |
| 1735855500 | 0.74 | 0.09 | 13.85 | 0.66 | 0.74 | 0.65 | 139382 |
| 1735682700 | 0.65 | 0.09 | 16.07 | 0.56 | 0.6899999 | 0.56 | 189094 |
| 1735596300 | 0.56 | 0.01 | 1.82 | 0.59 | 0.59 | 0.53 | 288112 |
| 1735337100 | 0.55 | -0.04 | -6.78 | 0.5699999 | 0.58 | 0.55 | 288819 |
| 1735077900 | 0.59 | 0.0200001 | 3.51 | 0.59 | 0.61 | 0.55 | 61299 |
| 1734991500 | 0.5699999 | -0.06 | -9.52 | 0.65 | 0.66 | 0.55 | 226868 |
| 1734732300 | 0.63 | 0.01 | 1.61 | 0.64 | 0.67 | 0.63 | 245467 |
| 1734645900 | 0.62 | -0.01 | -1.59 | 0.65 | 0.65 | 0.61 | 58463 |
| 1734559500 | 0.63 | -0.04 | -5.97 | 0.68 | 0.7 | 0.63 | 148135 |
| 1734473100 | 0.67 | 0.1000001 | 17.54 | 0.59 | 0.68 | 0.55 | 220608 |
| 1734386700 | 0.5699999 | 0 | 0.00 | 0.58 | 0.61 | 0.56 | 42694 |
| 1734127500 | 0.5699999 | 0 | 0.00 | 0.58 | 0.62 | 0.56 | 302490 |
| 1734041100 | 0.5699999 | -0.05 | -8.06 | 0.64 | 0.64 | 0.5699999 | 142428 |
| 1733954700 | 0.62 | -0.2 | -24.39 | 0.79 | 0.79 | 0.6 | 291168 |
| 1733868300 | 0.8199999 | 0.0399999 | 5.13 | 0.77 | 0.8199999 | 0.74 | 97855 |
| 1733781900 | 0.78 | 0.04 | 5.41 | 0.78 | 0.86 | 0.78 | 121425 |
| 1733522700 | 0.74 | -0.06 | -7.50 | 0.81 | 0.8199999 | 0.74 | 83578 |
| 1733436300 | 0.8 | 0.09 | 12.68 | 0.74 | 0.84 | 0.72 | 255624 |
| 1733349900 | 0.71 | -0.08 | -10.13 | 0.8 | 0.8 | 0.7 | 260003 |
| 1733263500 | 0.79 | -0.05 | -5.95 | 0.87 | 0.87 | 0.79 | 108096 |
| 1733177100 | 0.84 | -0.09 | -9.68 | 0.93 | 0.95 | 0.8199999 | 342255 |
| 1732917900 | 0.93 | -0.02 | -2.11 | 1 | 1 | 0.92 | 44715 |
| 1732831500 | 0.95 | -0.04 | -4.04 | 0.95 | 0.96 | 0.95 | 4968 |
| 1732745100 | 0.99 | 0.01 | 1.02 | 0.97 | 1.04 | 0.93 | 102057 |
| 1732658700 | 0.98 | 0.06 | 6.52 | 0.96 | 1.08 | 0.88 | 194228 |
| 1732572300 | 0.92 | -0.03 | -3.16 | 0.96 | 0.97 | 0.91 | 112493 |
| 1732313100 | 0.95 | -0.02 | -2.06 | 0.97 | 0.99 | 0.89 | 149109 |
| 1732226700 | 0.97 | -0.07 | -6.73 | 1.04 | 1.08 | 0.95 | 213336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
