Ayr Wellness Inc (AYR.A)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 5.28301886792 | 2.65 | 3.12 | 2.65 | 54555 | 2.89276762 | CS |
| 4 | 0.12 | 4.49438202247 | 2.67 | 3.27 | 2.38 | 75940 | 2.81133054 | CS |
| 12 | -0.34 | -10.8626198083 | 3.13 | 4.71 | 2.38 | 127436 | 3.44981101 | CS |
| 26 | -1.01 | -26.5789473684 | 3.8 | 5.5 | 2.21 | 184138 | 3.38335423 | CS |
| 52 | 1.34 | 92.4137931034 | 1.45 | 5.5 | 1.07 | 183481 | 3.09183125 | CS |
| 156 | -32.91 | -92.1848739496 | 35.7 | 37.78 | 0.78 | 142082 | 6.99568121 | CS |
| 260 | -12.35 | -81.571994716 | 15.14 | 47.14 | 0.78 | 110056 | 11.22293255 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721423100 | 2.79 | -0.19 | -6.38 | 2.97 | 3.07 | 2.7799999 | 59870 |
| 1721336700 | 2.98 | -0.01 | -0.33 | 2.96 | 3.12 | 2.93 | 43802 |
| 1721250300 | 2.99 | 0.09 | 3.10 | 2.92 | 3.1 | 2.91 | 75201 |
| 1721163900 | 2.9 | 0.14 | 5.07 | 2.85 | 2.97 | 2.77 | 68664 |
| 1721077500 | 2.7599999 | 0.01 | 0.36 | 2.7 | 2.9 | 2.67 | 52128 |
| 1720818300 | 2.75 | 0.05 | 1.85 | 2.65 | 2.87 | 2.65 | 32981 |
| 1720731900 | 2.7 | 0.22 | 8.87 | 2.5 | 2.73 | 2.41 | 98197 |
| 1720645500 | 2.48 | 0.01 | 0.40 | 2.42 | 2.55 | 2.42 | 45109 |
| 1720559100 | 2.47 | -0.12 | -4.63 | 2.61 | 2.65 | 2.38 | 55651 |
| 1720472700 | 2.59 | 0.04 | 1.57 | 2.55 | 2.64 | 2.54 | 33272 |
| 1720213500 | 2.55 | -0.15 | -5.56 | 2.6 | 2.67 | 2.52 | 88668 |
| 1720127100 | 2.7 | 0.09 | 3.45 | 2.55 | 2.7 | 2.52 | 38993 |
| 1720040700 | 2.61 | 0.08 | 3.16 | 2.59 | 2.75 | 2.57 | 84328 |
| 1719954300 | 2.5299999 | -0.17 | -6.30 | 2.65 | 2.7799999 | 2.49 | 72451 |
| 1719608700 | 2.7 | -0.46 | -14.56 | 3.12 | 3.23 | 2.5299999 | 150714 |
| 1719522300 | 3.16 | 0.08 | 2.60 | 2.97 | 3.27 | 2.94 | 182849 |
| 1719435900 | 3.08 | 0.15 | 5.12 | 2.79 | 3.13 | 2.77 | 102123 |
| 1719349500 | 2.93 | -0.07 | -2.33 | 2.99 | 2.99 | 2.85 | 65686 |
| 1719263100 | 3 | 0.31 | 11.52 | 2.5299999 | 3 | 2.5299999 | 100444 |
| 1719003900 | 2.69 | 0 | 0.00 | 2.67 | 2.75 | 2.58 | 51601 |
| 1718917500 | 2.69 | 0 | 0.00 | 2.67 | 2.72 | 2.64 | 70608 |
| 1718831100 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 11 |
| 1718744700 | 2.69 | 0.01 | 0.37 | 2.72 | 2.7599999 | 2.66 | 41875 |
| 1718658300 | 2.68 | 0.09 | 3.47 | 2.52 | 2.73 | 2.46 | 47362 |
| 1718399100 | 2.59 | -0.02 | -0.77 | 2.64 | 2.66 | 2.44 | 123730 |
| 1718312700 | 2.61 | -0.22 | -7.77 | 2.85 | 2.85 | 2.6 | 90985 |
| 1718226300 | 2.83 | -0.12 | -4.07 | 2.9 | 2.95 | 2.83 | 79683 |
| 1718139900 | 2.95 | 0.1 | 3.51 | 2.81 | 2.95 | 2.75 | 44302 |
| 1718053440 | 2.85 | 0.07 | 2.52 | 2.82 | 2.91 | 2.75 | 68733 |
| 1717794300 | 2.7799999 | -0.09 | -3.14 | 2.8 | 2.85 | 2.77 | 88369 |
| 1717707900 | 2.87 | 0.03 | 1.06 | 2.82 | 2.9 | 2.74 | 57824 |
| 1717621500 | 2.84 | -0.15 | -5.02 | 2.99 | 2.99 | 2.7799999 | 37687 |
| 1717535100 | 2.99 | 0.14 | 4.91 | 2.9 | 3.0299999 | 2.7799999 | 102869 |
| 1717448700 | 2.85 | -0.18 | -5.94 | 3.0299999 | 3.0299999 | 2.85 | 79695 |
| 1717189500 | 3.0299999 | 0.08 | 2.71 | 2.99 | 3.05 | 2.97 | 51291 |
| 1717103100 | 2.95 | 0.08 | 2.79 | 2.9 | 3.05 | 2.8 | 97936 |
| 1717016700 | 2.87 | -0.14 | -4.65 | 3.09 | 3.09 | 2.87 | 57133 |
| 1716930300 | 3.0099999 | 0.01 | 0.33 | 3.05 | 3.05 | 2.9 | 98077 |
| 1716843900 | 3 | -0.1 | -3.23 | 3.0099999 | 3.05 | 2.97 | 41903 |
| 1716584700 | 3.1 | -0.01 | -0.32 | 3.15 | 3.27 | 3.08 | 87302 |
| 1716498300 | 3.11 | -0.33 | -9.59 | 3.51 | 3.53 | 3.0299999 | 252139 |
| 1716411900 | 3.44 | -0.17 | -4.71 | 3.5 | 3.65 | 3.4 | 67861 |
| 1716325500 | 3.61 | -0.09 | -2.43 | 3.6 | 3.68 | 3.4 | 127024 |
| 1715979900 | 3.7 | -0.21 | -5.37 | 3.94 | 4.0199999 | 3.55 | 223790 |
| 1715893500 | 3.91 | 0.33 | 9.22 | 3.58 | 4.16 | 3.58 | 363450 |
| 1715807100 | 3.58 | 0.11 | 3.17 | 3.57 | 3.62 | 3.38 | 91569 |
| 1715720700 | 3.47 | 0.16 | 4.83 | 3.2799999 | 3.59 | 3.23 | 147536 |
| 1715634300 | 3.31 | 0.07 | 2.16 | 3.24 | 3.39 | 3.13 | 230983 |
| 1715375100 | 3.24 | -0.03 | -0.92 | 3.3 | 3.4 | 3.13 | 164019 |
| 1715288700 | 3.27 | -0.02 | -0.61 | 3.34 | 3.44 | 3.2599999 | 113583 |
| 1715202300 | 3.29 | -0.14 | -4.08 | 3.41 | 3.49 | 3.25 | 90920 |
| 1715115900 | 3.43 | -0.15 | -4.19 | 3.57 | 3.78 | 3.35 | 142880 |
| 1715029500 | 3.58 | -0.01 | -0.28 | 3.57 | 3.92 | 3.57 | 109769 |
| 1714770300 | 3.59 | 0.17 | 4.97 | 3.41 | 3.77 | 3.34 | 139027 |
| 1714683900 | 3.42 | -0.13 | -3.66 | 3.66 | 3.81 | 3.31 | 172514 |
| 1714597500 | 3.55 | -1.13 | -24.15 | 4.6 | 4.65 | 3.55 | 579491 |
| 1714511100 | 4.68 | 1.16 | 32.95 | 3.42 | 4.71 | 3.27 | 1304689 |
| 1714424700 | 3.52 | 0.27 | 8.31 | 3.23 | 3.52 | 3.06 | 141491 |
| 1714165500 | 3.25 | 0.12 | 3.83 | 3.13 | 3.27 | 3.11 | 118311 |
| 1714079100 | 3.13 | -0.23 | -6.85 | 3.2799999 | 3.36 | 3.12 | 54769 |
| 1713992700 | 3.36 | -0.04 | -1.18 | 3.4 | 3.5 | 3.25 | 147522 |
| 1713906300 | 3.4 | 0.12 | 3.66 | 3.22 | 3.53 | 3.22 | 43081 |
| 1713819900 | 3.2799999 | 0.08 | 2.50 | 3.2799999 | 3.31 | 3.05 | 76798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
