Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Ayr Wellness Inc (QX) (AYRWF)
Ayr Wellness Inc (QX) (AYRWF) Historical

AYRWF Ayr Wellness Inc (QX)

2.15

0.10 (4.88%)

Jul 26 2024 - Closed

Delayed by 15 minutes

AYRWF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.15	0.10	4.88%	2.05	2.18	2.02	31,648
Jul 25 2024	2.05	-0.05	-2.38%	2.14	2.27	2.05	29,297
Jul 24 2024	2.10	-0.12	-5.19%	2.19	2.28	2.10	53,150
Jul 23 2024	2.215	0.01	0.68%	2.145	2.35	2.125	136,266
Jul 22 2024	2.20	0.15	7.32%	2.01	2.20	2.00	86,359
Jul 19 2024	2.05	-0.15	-6.82%	2.13	2.20	2.035	45,461
Jul 18 2024	2.20	0.04	1.62%	2.15	2.29	2.15	143,823
Jul 17 2024	2.165	-0.01	-0.23%	2.17	2.28	2.10	46,527
Jul 16 2024	2.17	0.16	8.10%	1.96	2.18	1.96	164,871
Jul 15 2024	2.0074	-0.05	-2.55%	2.03	2.11	1.95	96,663
Jul 12 2024	2.06	0.09	4.57%	1.98	2.11	1.9492	83,029
Jul 11 2024	1.97	0.16	8.54%	1.80	2.00	1.7701	114,020
Jul 10 2024	1.815	-0.01	-0.27%	1.83	1.87	1.79	42,532
Jul 09 2024	1.82	-0.08	-4.21%	1.90	1.934	1.75	58,061
Jul 08 2024	1.90	0.00	0.00%	1.91	1.98	1.86	21,855
Jul 05 2024	1.90	-0.02	-0.94%	1.955	1.96	1.845	92,431
Jul 03 2024	1.918	0.06	3.12%	1.75	2.03	1.75	91,750
Jul 02 2024	1.86	-0.14	-7.00%	1.92	2.02	1.83	136,801
Jul 01 2024	2.00	-0.03	-1.48%	1.93	2.0785	1.93	147,479
Jun 28 2024	2.03	-0.29	-12.50%	2.27	2.375	1.90	226,246
Jun 27 2024	2.32	0.10	4.50%	2.2427	2.40	2.171	251,584
Jun 26 2024	2.22	0.07	3.26%	2.08	2.32	2.044	113,038
Jun 25 2024	2.15	-0.07	-3.10%	2.09	2.18	2.09	104,194
Jun 24 2024	2.2187	0.27	13.78%	1.925	2.2187	1.925	78,177
Jun 21 2024	1.95	-0.01	-0.51%	1.96	2.03	1.88	119,798
Jun 20 2024	1.96	-0.01	-0.51%	1.87	1.97	1.87	81,959
Jun 18 2024	1.97	0.01	0.51%	1.9868	2.00	1.85	64,610
Jun 17 2024	1.96	0.14	7.69%	1.80	2.00	1.78	116,844
Jun 14 2024	1.82	-0.08	-4.21%	1.9891	1.9891	1.77	224,847
Jun 13 2024	1.90	-0.17	-8.21%	2.055	2.07	1.89	90,312
Jun 12 2024	2.07	-0.04	-1.90%	2.03	2.17	2.03	55,879
Jun 11 2024	2.11	0.06	2.94%	2.01	2.14	2.00	128,509
Jun 10 2024	2.0497	0.01	0.48%	2.00	2.11	1.98	127,816
Jun 07 2024	2.04	-0.01	-0.49%	2.09	2.09	2.01	133,155
Jun 06 2024	2.05	-0.01	-0.49%	2.054	2.11	2.00	46,481
Jun 05 2024	2.06	-0.12	-5.50%	2.17	2.17	2.03	66,861
Jun 04 2024	2.18	0.03	1.40%	2.15	2.2394	2.04	136,033
Jun 03 2024	2.15	-0.07	-3.10%	2.22	2.22	2.097	104,141
May 31 2024	2.2188	0.02	0.85%	2.17	2.24	2.17	41,165
May 30 2024	2.20	0.10	4.76%	2.17	2.232	2.06	139,497
May 29 2024	2.10	-0.10	-4.72%	2.22	2.22	2.09	111,756
May 28 2024	2.204	-0.08	-3.33%	2.25	2.25	2.13	163,930
May 24 2024	2.28	0.01	0.44%	2.30	2.40	2.26	182,798
May 23 2024	2.27	-0.23	-9.20%	2.60	2.60	2.20	305,116
May 22 2024	2.50	-0.14	-5.30%	2.67	2.687	2.50	54,688
May 21 2024	2.64	0.04	1.54%	2.75	2.75	2.50	135,558
May 20 2024	2.60	-0.10	-3.70%	2.85	2.85	2.37	139,724
May 17 2024	2.70	-0.17	-5.92%	2.915	3.0384	2.60	218,327
May 16 2024	2.87	0.23	8.71%	2.41	3.05	2.41	636,124
May 15 2024	2.64	0.09	3.53%	2.5713	2.66	2.46	68,414
May 14 2024	2.55	0.13	5.37%	2.31	2.63	2.31	173,389
May 13 2024	2.42	0.11	4.76%	2.34	2.46	2.28	257,342
May 10 2024	2.31	-0.08	-3.35%	2.56	2.56	2.28	242,160
May 09 2024	2.39	0.00	0.00%	2.42	2.484	2.39	188,708
May 08 2024	2.39	-0.13	-5.16%	2.45	2.5527	2.37	175,377
May 07 2024	2.52	-0.10	-3.82%	2.58	2.759	2.43	325,107
May 06 2024	2.62	-0.04	-1.50%	2.77	2.89	2.595	374,799
May 03 2024	2.66	0.16	6.40%	2.65	2.78	2.44	262,729
May 02 2024	2.50	-0.05	-1.96%	2.76	2.76	2.40	303,304
May 01 2024	2.55	-0.86	-25.22%	3.45	3.45	2.35	597,909
Apr 30 2024	3.41	0.83	32.17%	2.60	3.46	2.355	1,394,793
Apr 29 2024	2.58	0.21	8.86%	2.345	2.58	2.25	185,972

Ayr Wellness (QX)

DJ US SmallCap Value

Westpac Banking

Kinetiko Energy

White Rock Minerals

Vontobel Financial Produ...

Aroa Biosurgery

CryptoDash Token

Lighthouse Canton Debt

Tpc Mechatronics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions