Canada markets open in 1 hour 18 minutes

A.I.S. Resources Limited (AIS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 12:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20210.06000.06000.05000.06000.060059,000
Sep. 21, 20210.05000.06000.05000.06000.0600119,000
Sep. 20, 20210.06000.06000.06000.06000.060015,000
Sep. 17, 20210.06000.06000.06000.06000.0600227,000
Sep. 16, 20210.06000.06000.06000.06000.06005,100
Sep. 15, 20210.06000.06000.06000.06000.060078,000
Sep. 14, 20210.06000.06000.06000.06000.060035,500
Sep. 13, 20210.06000.06000.06000.06000.060097,700
Sep. 10, 20210.06000.06000.06000.06000.0600-
Sep. 09, 20210.06000.07000.06000.06000.0600433,000
Sep. 08, 20210.06000.07000.06000.07000.0700166,500
Sep. 07, 20210.06000.07000.06000.07000.0700108,300
Sep. 03, 20210.06000.06000.06000.06000.060012,000
Sep. 02, 20210.06000.07000.06000.07000.070033,600
Sep. 01, 20210.06000.07000.06000.07000.070077,500
Aug. 31, 20210.06000.06000.06000.06000.060076,000
Aug. 30, 20210.06000.06000.06000.06000.0600152,000
Aug. 27, 20210.06000.06000.06000.06000.0600251,300
Aug. 26, 20210.06000.07000.06000.07000.0700156,300
Aug. 25, 20210.06000.06000.06000.06000.060015,500
Aug. 24, 20210.06000.07000.06000.07000.070051,000
Aug. 23, 20210.06000.06000.06000.06000.06003,000
Aug. 20, 20210.06000.06000.06000.06000.060018,500
Aug. 19, 20210.06000.06000.06000.06000.060019,000
Aug. 18, 20210.06000.06000.06000.06000.0600163,000
Aug. 17, 20210.07000.07000.07000.07000.0700133,000
Aug. 16, 20210.07000.07000.06000.07000.070052,600
Aug. 13, 20210.07000.07000.06000.07000.0700200,300
Aug. 12, 20210.07000.07000.07000.07000.0700115,000
Aug. 11, 20210.07000.07000.07000.07000.0700173,000
Aug. 10, 20210.07000.07000.07000.07000.0700492,000
Aug. 09, 20210.06000.06000.06000.06000.0600-
Aug. 06, 20210.07000.07000.06000.06000.0600248,000
Aug. 05, 20210.07000.07000.07000.07000.0700-
Aug. 04, 20210.07000.07000.07000.07000.0700147,300
Aug. 03, 20210.07000.07000.07000.07000.0700132,800
Jul. 30, 20210.07000.07000.07000.07000.070031,500
Jul. 29, 20210.07000.07000.07000.07000.07008,000
Jul. 28, 20210.07000.07000.07000.07000.070010,000
Jul. 27, 20210.07000.07000.07000.07000.07008,800
Jul. 26, 20210.07000.08000.07000.07000.0700151,500
Jul. 23, 20210.08000.08000.08000.08000.0800330,400
Jul. 22, 20210.06000.08000.06000.08000.0800517,000
Jul. 21, 20210.06000.06000.06000.06000.0600147,000
Jul. 20, 20210.06000.06000.06000.06000.06009,000
Jul. 19, 20210.06000.06000.06000.06000.0600195,000
Jul. 16, 20210.07000.07000.07000.07000.0700180,100
Jul. 15, 20210.07000.07000.06000.07000.0700335,900
Jul. 14, 20210.08000.08000.07000.07000.0700291,600
Jul. 13, 20210.09000.09000.07000.07000.0700214,100
Jul. 12, 20210.08000.08000.08000.08000.0800109,000
Jul. 09, 20210.08000.08000.08000.08000.080070,100
Jul. 08, 20210.07000.08000.07000.07000.0700199,000
Jul. 07, 20210.08000.08000.08000.08000.0800141,700
Jul. 06, 20210.08000.08000.08000.08000.080014,200
Jul. 05, 20210.08000.08000.08000.08000.080053,000
Jul. 02, 20210.08000.08000.08000.08000.080050,000
Jun. 30, 20210.08000.08000.08000.08000.080029,000
Jun. 29, 20210.07000.08000.07000.08000.0800455,900
Jun. 28, 20210.09000.09000.08000.08000.0800308,200
Jun. 25, 20210.08000.08000.08000.08000.0800272,000
Jun. 24, 20210.09000.09000.08000.08000.0800354,900
Jun. 23, 20210.08000.09000.08000.09000.0900668,100
Jun. 22, 20210.08000.09000.08000.09000.09001,490,000
Jun. 21, 20210.08000.08000.08000.08000.08005,400
Jun. 18, 20210.08000.08000.07000.08000.0800658,200
Jun. 17, 20210.08000.08000.08000.08000.080039,000
Jun. 16, 20210.08000.08000.08000.08000.0800140,800
Jun. 15, 20210.08000.08000.08000.08000.080010,100
Jun. 14, 20210.08000.08000.08000.08000.080018,000
Jun. 11, 20210.08000.08000.08000.08000.0800156,600
Jun. 10, 20210.08000.08000.08000.08000.0800278,200
Jun. 09, 20210.08000.08000.08000.08000.080075,500
Jun. 08, 20210.08000.08000.08000.08000.080022,900
Jun. 07, 20210.09000.09000.08000.08000.0800690,800
Jun. 04, 20210.08000.09000.08000.09000.090058,800
Jun. 03, 20210.09000.09000.09000.09000.09001,260,400
Jun. 02, 20210.08000.09000.08000.09000.0900310,500
Jun. 01, 20210.09000.09000.09000.09000.090064,800
May 31, 20210.09000.09000.09000.09000.090076,300
May 28, 20210.09000.09000.08000.09000.0900521,900
May 27, 20210.09000.09000.09000.09000.0900154,000
May 26, 20210.09000.10000.09000.09000.0900474,200
May 25, 20210.10000.11000.09000.09000.09003,243,900
May 21, 20210.08000.09000.08000.09000.09001,284,500
May 20, 20210.08000.08000.08000.08000.0800172,500
May 19, 20210.07000.08000.07000.08000.0800174,200
May 18, 20210.07000.07000.07000.07000.0700-
May 17, 20210.07000.07000.07000.07000.070062,300
May 14, 20210.07000.07000.07000.07000.0700-
May 13, 20210.07000.07000.07000.07000.0700-
May 12, 20210.07000.07000.07000.07000.070055,000
May 11, 20210.07000.07000.07000.07000.0700325,200
May 10, 20210.07000.07000.07000.07000.0700188,800
May 07, 20210.07000.08000.07000.07000.0700147,200
May 06, 20210.08000.08000.07000.08000.0800128,200
May 05, 20210.08000.08000.07000.08000.080089,700
May 04, 20210.07000.07000.07000.07000.0700183,000
May 03, 20210.07000.08000.07000.07000.070066,700
Apr. 30, 20210.07000.08000.07000.08000.080049,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...