Ascend Wellness Holdings, Inc. (CSE:AAWH.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 0.3800
-0.0100 (-2.56%)
May 9, 2025, 4:00 PM EDT
Ascend Wellness Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.39 | 0.40 | 0.36 | 0.36 | - | -5.26% | 6,256 |
| May 9, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -2.56% | 5,500 |
| May 8, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | - | -2.50% | 13,500 |
| May 7, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | - | -3.61% | 21,645 |
| May 6, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | - | 1.22% | 41,000 |
| May 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | - | - | 2,000 |
| May 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| May 1, 2025 | 0.40 | 0.43 | 0.39 | 0.41 | - | -9.89% | 26,500 |
| Apr 30, 2025 | 0.40 | 0.46 | 0.39 | 0.46 | - | 13.75% | 121,400 |
| Apr 29, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | - | 3.90% | 15,500 |
| Apr 28, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | - | 1.32% | 6,012 |
| Apr 25, 2025 | 0.40 | 0.42 | 0.38 | 0.38 | - | -2.56% | 62,050 |
| Apr 24, 2025 | 0.40 | 0.43 | 0.39 | 0.39 | - | -2.50% | 221,751 |
| Apr 23, 2025 | 0.36 | 0.41 | 0.36 | 0.40 | - | 14.29% | 52,500 |
| Apr 22, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | - | 12.90% | 120,100 |
| Apr 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -3.13% | 58,500 |
| Apr 17, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | 10.34% | 20,600 |
| Apr 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 17,500 |
| Apr 15, 2025 | 0.28 | 0.31 | 0.27 | 0.30 | - | 7.14% | 100,500 |
| Apr 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 5,200 |
| Apr 11, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 5.45% | 43,700 |
| Apr 10, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | 5.77% | 51,000 |
| Apr 9, 2025 | 0.30 | 0.31 | 0.26 | 0.26 | - | -13.33% | 13,500 |
| Apr 8, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -6.25% | 26,000 |
| Apr 7, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | - | -5.88% | 28,650 |
| Apr 4, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | - | 14,500 |
| Apr 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -2.86% | 42,000 |
| Apr 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 3,500 |
| Apr 1, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | - | 3,000 |
| Mar 31, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -5.41% | 57,000 |
| Mar 28, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 2.78% | 49,000 |
| Mar 27, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 5.88% | 6,000 |
| Mar 26, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | -2.86% | 16,500 |
| Mar 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 6,000 |
| Mar 24, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | - | -2.78% | 20,500 |
| Mar 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 500 |
| Mar 20, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -2.70% | 8,500 |
| Mar 19, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 5.71% | 50,900 |
| Mar 18, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | - | -2.78% | 14,000 |
| Mar 17, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | 9.09% | 29,200 |
| Mar 14, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 3.13% | 2,000 |
| Mar 13, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | - | 6.67% | 5,000 |
| Mar 12, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | - | 5,750 |
| Mar 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 8,500 |
| Mar 10, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | -1.69% | 8,500 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 3,000 |
| Mar 6, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -1.69% | 3,000 |
| Mar 5, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | - | -7.81% | 35,000 |
| Mar 4, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | - | -5.88% | 50,953 |
| Mar 3, 2025 | 0.39 | 0.39 | 0.34 | 0.34 | - | -8.11% | 10,059 |