Ayr Wellness Inc (AYR.A)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.59 | 0.7 | 0.55 | 179908 | 0.62402763 | CS |
| 4 | -0.37 | -38.5416666667 | 0.96 | 1.08 | 0.55 | 164656 | 0.71551415 | CS |
| 12 | -1.85 | -75.8196721311 | 2.44 | 3.6 | 0.55 | 213725 | 1.42983609 | CS |
| 26 | -1.94 | -76.6798418972 | 2.53 | 3.6 | 0.55 | 151921 | 1.82935177 | CS |
| 52 | -1.98 | -77.0428015564 | 2.57 | 5.5 | 0.55 | 174859 | 2.7109433 | CS |
| 156 | -18.36 | -96.8865435356 | 18.95 | 23.28 | 0.55 | 150764 | 4.18981322 | CS |
| 260 | -10.51 | -94.6846846847 | 11.1 | 47.14 | 0.55 | 121096 | 10.11709851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732140300 | 1.04 | 0.05 | 5.05 | 0.99 | 1.08 | 0.99 | 146298 |
| 1732053900 | 0.99 | -0.07 | -6.60 | 1.04 | 1.08 | 0.98 | 116224 |
| 1731967500 | 1.06 | -0.02 | -1.85 | 1.1 | 1.16 | 1.03 | 276452 |
| 1731708300 | 1.08 | -0.01 | -0.92 | 1.1 | 1.15 | 1.06 | 256854 |
| 1731621900 | 1.09 | -0.1 | -8.40 | 1.19 | 1.19 | 1.09 | 144378 |
| 1731535500 | 1.19 | -0.05 | -4.03 | 1.25 | 1.25 | 1.02 | 527969 |
| 1731449100 | 1.24 | 0.28 | 29.17 | 1 | 1.26 | 1 | 791657 |
| 1731362700 | 0.96 | -0.31 | -24.41 | 1.28 | 1.32 | 0.96 | 899566 |
| 1731103500 | 1.27 | -0.01 | -0.78 | 1.29 | 1.34 | 1.21 | 340306 |
| 1731017100 | 1.28 | -0.11 | -7.91 | 1.49 | 1.54 | 1.28 | 748900 |
| 1730930700 | 1.3899999 | -1.76 | -55.87 | 1.5 | 1.75 | 1.24 | 2114573 |
| 1730844300 | 3.15 | -0.24 | -7.08 | 3.54 | 3.54 | 3.11 | 133037 |
| 1730757900 | 3.39 | 0.09 | 2.73 | 3.36 | 3.55 | 3.33 | 137853 |
| 1730495100 | 3.3 | 0.33 | 11.11 | 3.07 | 3.33 | 2.99 | 110343 |
| 1730408700 | 2.97 | -0.01 | -0.34 | 2.99 | 3.1 | 2.95 | 55773 |
| 1730322300 | 2.98 | -0.11 | -3.56 | 3.08 | 3.2599999 | 2.95 | 118767 |
| 1730235900 | 3.09 | -0.29 | -8.58 | 3.34 | 3.35 | 3.07 | 74530 |
| 1730149500 | 3.38 | 0 | 0.00 | 3.42 | 3.45 | 3.34 | 81607 |
| 1729890300 | 3.38 | 0.14 | 4.32 | 3.29 | 3.5 | 3.29 | 108202 |
| 1729803900 | 3.24 | 0 | 0.00 | 3.22 | 3.35 | 3.2 | 70051 |
| 1729717500 | 3.24 | 0.05 | 1.57 | 3.19 | 3.6 | 2.98 | 478748 |
| 1729631100 | 3.19 | 0.5 | 18.59 | 2.72 | 3.23 | 2.72 | 191589 |
| 1729544700 | 2.69 | -0.02 | -0.74 | 2.75 | 2.85 | 2.63 | 139358 |
| 1729285500 | 2.71 | 0.01 | 0.37 | 2.7799999 | 2.81 | 2.69 | 152151 |
| 1729199100 | 2.7 | 0.1 | 3.85 | 2.47 | 2.81 | 2.47 | 133482 |
| 1729112700 | 2.6 | 0.07 | 2.77 | 2.59 | 2.66 | 2.54 | 90436 |
| 1729026300 | 2.5299999 | -0.01 | -0.39 | 2.56 | 2.56 | 2.5299999 | 119607 |
| 1728680700 | 2.54 | 0.05 | 2.01 | 2.47 | 2.54 | 2.44 | 36115 |
| 1728594300 | 2.49 | 0.05 | 2.05 | 2.48 | 2.54 | 2.46 | 11846 |
| 1728507900 | 2.44 | -0.06 | -2.40 | 2.5 | 2.56 | 2.43 | 33934 |
| 1728421500 | 2.5 | 0 | 0.00 | 2.47 | 2.55 | 2.47 | 16733 |
| 1728335100 | 2.5 | -0.06 | -2.34 | 2.6 | 2.62 | 2.5 | 37306 |
| 1728075900 | 2.56 | 0.02 | 0.79 | 2.59 | 2.62 | 2.5099999 | 46659 |
| 1727989500 | 2.54 | 0.1 | 4.10 | 2.47 | 2.54 | 2.47 | 30753 |
| 1727903100 | 2.44 | 0.01 | 0.41 | 2.4 | 2.47 | 2.36 | 43375 |
| 1727816700 | 2.43 | -0.03 | -1.22 | 2.44 | 2.46 | 2.39 | 26303 |
| 1727730300 | 2.46 | 0.16 | 6.96 | 2.34 | 2.5 | 2.34 | 43397 |
| 1727471100 | 2.3 | 0.06 | 2.68 | 2.2599999 | 2.36 | 2.25 | 141045 |
| 1727384700 | 2.24 | -0.05 | -2.18 | 2.45 | 2.45 | 2.22 | 89845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
