Aston Bay Holdings Ltd. BAY
TSXV · Canada · Non-Energy Minerals
CAD 0.0800+0.02 (+23.08%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.08 | +23.08% | CAD 0.06 | CAD 0.09 | CAD 0.06 | 2.01M |
| 2026-10-01 | CAD 0.06 | +8.33% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 32.00K |
| 2026-09-30 | CAD 0.06 | -7.69% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 23.00K |
| 2026-09-29 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 |
| 93.05K |
| 2026-09-28 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 22.01K |
| 2026-09-25 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 2.00K |
| 2026-09-24 | CAD 0.06 | -7.14% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 61.60K |
| 2026-09-23 | CAD 0.07 | 0.00% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 475.76K |
| 2026-09-22 | CAD 0.07 | +7.69% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 662.56K |
| 2026-09-21 | CAD 0.06 | +18.18% | CAD 0.05 | CAD 0.06 | CAD 0.05 | 1.12M |
| 2026-09-18 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 138.10K |
| 2026-09-17 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 627.04K |
| 2026-09-16 | CAD 0.05 | +10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 2.00M |
| 2026-09-15 | CAD 0.05 | -9.09% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 233.01K |
| 2026-09-14 | CAD 0.05 | +10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 877.22K |
| 2026-09-11 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 910.41K |
| 2026-09-10 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 255.72K |
| 2026-09-09 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 820.99K |
| 2026-09-08 | CAD 0.05 | +11.11% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 1.09M |
| 2026-09-04 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 11.83K |
| 2026-09-03 | CAD 0.05 | 0.00% | CAD 0.04 | CAD 0.05 | CAD 0.04 | 7.17K |
| 2026-09-02 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 97.61K |
| 2026-09-01 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 544.35K |
| 2026-08-31 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 632.31K |
| 2026-08-28 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.04 | 209.54K |
| 2026-08-27 | CAD 0.05 | +11.11% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 559.15K |
| 2026-08-26 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 68.00K |
| 2026-08-25 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 30.00K |
| 2026-08-24 | CAD 0.05 | -9.09% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 231.31K |
| 2026-08-21 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 3.14K |
| 2026-08-20 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 4.00K |
| 2026-08-19 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 2.90K |
| 2026-08-18 | CAD 0.05 | +10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 42.16K |
| 2026-08-17 | CAD 0.05 | -9.09% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 14.50K |
| 2026-08-14 | CAD 0.05 | -8.33% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 31.61K |
| 2026-08-13 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.05 | 185.53K |
| 2026-08-12 | CAD 0.06 | +20.00% | CAD 0.05 | CAD 0.06 | CAD 0.05 | 303.32K |
| 2026-08-11 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 106.00K |
| 2026-08-10 | CAD 0.05 | -9.09% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 209.85K |
| 2026-08-07 | CAD 0.05 | +22.22% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 767.00K |
| 2026-08-06 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 49.13K |
| 2026-08-05 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 95.56K |
| 2026-08-04 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 2.00K |
| 2026-07-31 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 4.00K |
| 2026-07-30 | CAD 0.05 | +11.11% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 24.00K |
| 2026-07-29 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 5.01K |
| 2026-07-28 | CAD 0.05 | +11.11% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 8.00K |
| 2026-07-27 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 18.06K |
| 2026-07-24 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 216.70K |
| 2026-07-23 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 13.50K |
| 2026-07-22 | CAD 0.05 | +11.11% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 4.00K |
| 2026-07-21 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 10.90K |
| 2026-07-20 | CAD 0.05 | +11.11% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 5.79K |
| 2026-07-17 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 203.00K |
| 2026-07-16 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 42.60K |
| 2026-07-15 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 31.00K |
| 2026-07-14 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 38.30K |
| 2026-07-13 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 3.00K |
| 2026-07-10 | CAD 0.05 | +11.11% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 3.00K |
| 2026-07-09 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 33.67K |
| 2026-07-08 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 25.00K |
| 2026-07-07 | CAD 0.05 | +11.11% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 100.00K |
| 2026-07-06 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 11.00K |
| 2026-07-03 | CAD 0.05 | +11.11% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 16.00K |
| 2026-07-02 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 2.00K |
| 2026-06-30 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 738.50K |
| 2026-06-29 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 173.31K |
| 2026-06-26 | CAD 0.05 | +11.11% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 37.55K |
| 2026-06-25 | CAD 0.05 | -10.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 57.17K |
| 2026-06-24 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 3.00K |
| 2026-06-23 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 7.05K |
| 2026-06-22 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 4.86K |
| 2026-06-19 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 30.00K |
| 2026-06-18 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 79.56K |
| 2026-06-17 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 7.00K |
| 2026-06-16 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 63.00K |
| 2026-06-15 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 46.00K |
| 2026-06-12 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 50.00K |
| 2026-06-11 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 24.00K |
| 2026-06-10 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 62.00K |
| 2026-06-09 | CAD 0.05 | -9.09% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 641.00K |
| 2026-06-08 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 25.12K |
| 2026-06-05 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 52.76K |
| 2026-06-04 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 7.00K |
| 2026-06-03 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 70.05K |
| 2026-06-02 | CAD 0.05 | 0.00% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 67.00K |
| 2026-06-01 | CAD 0.05 | -8.33% | CAD 0.06 | CAD 0.06 | CAD 0.05 | 211.02K |
| 2026-05-29 | CAD 0.06 | +9.09% | CAD 0.05 | CAD 0.06 | CAD 0.05 | 432.10K |
| 2026-05-28 | CAD 0.05 | -8.33% | CAD 0.05 | CAD 0.06 | CAD 0.05 | 152.70K |
| 2026-05-27 | CAD 0.06 | +9.09% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 5.50K |