Aisix Solutions Inc. (AISX.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:20PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 5,107 |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 135,190 |
| May 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
| Apr 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 30,820 |
| Apr 24, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 4,800 |
| Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Apr 22, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,325 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 72,000 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,300 |
| Apr 12, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 11,095 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 58,005 |
| Apr 09, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 9,000 |
| Apr 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| Apr 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,000 |
| Mar 15, 2024 | 0.0400 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 470,299 |
| Mar 14, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 0.0450 | 0.0475 | 0.0450 | 0.0475 | 0.0475 | 12,000 |
| Mar 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Mar 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 105,000 |
| Mar 07, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 6,000 |
| Mar 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,000 |
| Mar 05, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 62,000 |
| Mar 04, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
| Mar 01, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 110,633 |
| Feb 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Feb 28, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 186,782 |
| Feb 27, 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 129,000 |
| Feb 26, 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 64,000 |
| Feb 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| Feb 22, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 38,000 |
| Feb 21, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 49,000 |
| Feb 20, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 55,000 |
| Feb 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,001 |
| Feb 15, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 36,000 |
| Feb 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| Feb 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Feb 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 204,000 |
| Feb 09, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 16,000 |
| Feb 08, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
| Feb 07, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 82,000 |
| Feb 06, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 212,010 |
| Feb 05, 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 525,010 |
| Feb 02, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 244,000 |
| Feb 01, 2024 | 0.0450 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 645,000 |
| Jan 31, 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 62,000 |
| Jan 30, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 67,000 |
| Jan 29, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| Jan 26, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
| Jan 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,000 |
| Jan 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,605 |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 334,000 |
| Jan 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,600 |
| Jan 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 52,000 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 48,000 |
| Jan 11, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 88,010 |
| Jan 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 54,000 |
| Jan 09, 2024 | 0.0350 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 927,216 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 240,978 |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
| Jan 02, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 55,500 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 395,010 |
| Dec 21, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 31,000 |
| Dec 20, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,010 |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 337,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.