Singapore markets open in 2 minutes

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.6900+0.2100 (+8.47%)
At close: 03:59PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20232.49002.81002.45002.69002.6900467,452
05 Dec 20232.21002.50002.21002.48002.4800233,800
04 Dec 20232.04002.44002.04002.26002.2600375,300
01 Dec 20231.97002.25001.97002.23002.2300309,300
30 Nov 20232.01002.15001.93002.10502.1050109,200
29 Nov 20232.16002.22001.96001.96001.9600166,300
28 Nov 20231.97002.24001.97002.13002.1300155,600
27 Nov 20232.15002.21002.09002.15002.1500161,300
24 Nov 20232.13002.13002.05002.08802.088071,400
22 Nov 20232.11002.20002.03002.16002.160088,800
21 Nov 20231.99002.23001.93402.20502.2050806,000
20 Nov 20232.15002.18001.99302.06402.0640158,000
17 Nov 20231.99002.30001.99002.15002.1500336,700
16 Nov 20231.90002.05001.77501.99001.9900351,100
15 Nov 20232.10002.22002.02602.15002.1500231,000
14 Nov 20231.91002.10001.90002.00002.0000189,500
13 Nov 20231.72001.92001.67001.92001.9200219,000
10 Nov 20231.53001.69901.53001.69901.6990158,000
09 Nov 20231.52501.59001.40201.47001.4700175,000
08 Nov 20231.45001.70001.45001.49001.4900340,600
07 Nov 20231.27001.42001.23501.40001.4000242,300
06 Nov 20231.28001.33501.20001.26001.2600217,500
03 Nov 20231.20001.30001.18001.24401.2440337,100
02 Nov 20231.25001.35001.16001.20001.2000569,900
01 Nov 20231.39701.41001.07001.23001.2300780,900
31 Oct 20231.10001.40001.10001.30001.3000145,100
30 Oct 20231.19001.28001.07601.07601.0760321,100
27 Oct 20231.49301.50801.18001.18001.1800321,400
26 Oct 20231.60001.63001.43001.50001.5000522,800
25 Oct 20231.53001.70001.48001.64001.6400195,200
24 Oct 20231.56001.80001.54001.73001.7300113,400
23 Oct 20231.76001.76001.62901.63001.6300633,600
20 Oct 20231.73001.83001.52001.77001.7700234,900
19 Oct 20231.68001.78001.68001.69001.690056,100
18 Oct 20231.83001.99001.65001.73901.7390252,100
17 Oct 20231.74001.94001.66001.83001.8300240,800
16 Oct 20231.70001.78001.66001.74001.7400365,600
13 Oct 20231.56201.75001.56201.70001.7000231,600
12 Oct 20231.52001.69001.48001.61001.6100591,900
11 Oct 20231.66001.69001.52001.60001.6000537,900
10 Oct 20231.73801.82001.67001.67001.670098,900
09 Oct 20231.87001.87001.66001.72001.7200557,000
06 Oct 20231.89001.90001.63001.82001.82001,156,500
05 Oct 20232.13002.13001.90001.92001.9200204,600
04 Oct 20232.33002.33001.89002.10002.1000789,900
03 Oct 20232.43002.43002.25002.33002.3300252,000
02 Oct 20232.31002.52002.30002.47002.4700436,800
29 Sept 20232.55002.57502.27002.29102.2910360,800
28 Sept 20232.51802.60002.31002.47302.4730246,500
27 Sept 20232.89003.10002.48002.54002.5400337,800
26 Sept 20232.80002.98002.62002.79002.7900263,700
25 Sept 20232.85003.25402.46002.80002.80001,155,200
22 Sept 20232.87002.92002.80002.85002.8500147,200
21 Sept 20232.80002.89002.68202.88002.8800305,500
20 Sept 20232.80003.00502.70202.92002.9200752,000
19 Sept 20232.82902.84502.58002.75002.7500515,500
18 Sept 20233.15003.15002.74602.83002.8300310,400
15 Sept 20233.04003.29002.86003.02803.0280437,500
14 Sept 20232.81503.01002.80502.85002.8500338,200
13 Sept 20232.85002.96002.52002.85002.8500513,600
12 Sept 20232.89002.90002.25002.89002.89001,177,600
11 Sept 20232.72003.04002.72002.91502.9150470,300
08 Sept 20232.61002.91002.51002.79002.7900739,200
07 Sept 20232.59002.75002.30002.55002.5500657,300
06 Sept 20232.29002.65102.20002.60002.60002,327,300
05 Sept 20231.50002.15001.45002.14502.14501,038,400
01 Sept 20231.50001.50001.22001.47001.4700733,100
31 Aug 20231.16001.48001.13001.38001.38001,205,800
30 Aug 20230.83301.10000.83301.08001.0800565,600
29 Aug 20230.81000.87900.80000.83600.8360145,200
28 Aug 20230.79000.81400.79000.80000.800035,400
25 Aug 20230.80000.81200.79000.79500.795073,800
24 Aug 20230.83800.86000.80000.80000.8000105,000
23 Aug 20230.88400.91000.84000.86000.8600165,600
22 Aug 20230.81500.84600.80500.84600.846093,200
21 Aug 20230.80000.88300.80000.82000.8200119,200
18 Aug 20230.91500.95000.85000.85000.8500136,800
17 Aug 20230.88000.94500.86000.91700.9170167,500
16 Aug 20230.84000.89100.84000.88500.885072,300
15 Aug 20230.88000.89600.83000.87600.876032,300
14 Aug 20230.89000.92400.84500.90500.9050106,400
11 Aug 20230.93700.94400.89000.89000.890076,500
10 Aug 20230.95200.96900.92400.92800.928036,500
09 Aug 20230.96000.96000.93000.93000.930023,000
08 Aug 20230.94000.96100.92600.95500.955064,400
07 Aug 20230.92000.96500.92000.92500.925019,900
04 Aug 20231.01001.01000.93000.94500.945083,500
03 Aug 20231.01001.04000.97701.01401.014063,500
02 Aug 20231.03001.07001.00001.03001.030053,600
01 Aug 20231.05501.08001.03001.04001.040048,300
31 Jul 20231.05001.07001.01001.07001.070089,600
28 Jul 20230.93301.01700.91801.01401.0140101,000
27 Jul 20230.92500.95000.90000.92500.9250129,800
26 Jul 20230.94000.97000.90000.92000.9200114,600
25 Jul 20230.93200.94300.90900.91000.910039,600
24 Jul 20231.00201.00200.91300.92200.922069,300
21 Jul 20231.00001.00000.94000.95300.9530122,300
20 Jul 20231.05001.05800.92001.00001.0000283,600
19 Jul 20231.10001.10001.04001.04001.0400121,700
18 Jul 20231.22001.22001.07001.12001.1200430,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...