AIS.V - A.I.S. Resources Limited

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.12000.12000.11000.11000.1100283,500
Sep 19, 20190.09000.12000.09000.12000.1200548,200
Sep 18, 20190.10000.10000.09000.09000.0900124,600
Sep 17, 20190.10000.10000.10000.10000.100010,000
Sep 16, 20190.11000.11000.10000.10000.100046,000
Sep 13, 20190.12000.12000.11000.11000.1100122,200
Sep 12, 20190.11000.12000.11000.12000.1200321,500
Sep 11, 20190.11000.12000.11000.11000.1100124,000
Sep 10, 20190.11000.11000.11000.11000.110083,100
Sep 09, 20190.11000.11000.11000.11000.110051,100
Sep 06, 20190.09000.12000.09000.12000.1200510,800
Sep 05, 20190.09000.09000.08000.09000.090019,000
Sep 04, 20190.09000.09000.09000.09000.0900-
Sep 03, 20190.08000.09000.08000.09000.090020,500
Aug 30, 20190.08000.09000.08000.09000.090039,000
Aug 29, 20190.08000.08000.08000.08000.0800160,000
Aug 28, 20190.08000.08000.07000.08000.080089,000
Aug 27, 20190.09000.09000.08000.09000.090019,000
Aug 26, 20190.09000.09000.09000.09000.0900110,200
Aug 23, 20190.10000.10000.09000.09000.090052,200
Aug 22, 20190.09000.09000.09000.09000.090077,500
Aug 21, 20190.10000.10000.09000.10000.100040,000
Aug 20, 20190.10000.10000.09000.09000.090029,000
Aug 19, 20190.09000.09000.09000.09000.09001,000
Aug 16, 20190.09000.09000.09000.09000.09008,000
Aug 15, 20190.09000.09000.09000.09000.090058,000
Aug 14, 20190.10000.10000.10000.10000.100053,000
Aug 13, 20190.11000.11000.10000.10000.1000152,000
Aug 12, 20190.11000.11000.10000.11000.1100203,000
Aug 09, 20190.09000.09000.09000.09000.0900259,700
Aug 08, 20190.09000.09000.09000.09000.090085,300
Aug 07, 20190.11000.11000.09000.10000.1000220,600
Aug 06, 20190.11000.11000.10000.10000.100063,000
Aug 02, 20190.11000.11000.10000.11000.1100313,300
Aug 01, 20190.12000.12000.11000.11000.1100222,300
Jul 31, 20190.10000.12000.10000.11000.1100120,600
Jul 30, 20190.10000.10000.10000.10000.100078,500
Jul 29, 20190.10000.10000.09000.10000.1000152,800
Jul 26, 20190.10000.10000.09000.09000.0900448,400
Jul 25, 20190.09000.11000.09000.11000.11001,304,900
Jul 24, 20190.12000.13000.09000.09000.09002,096,800
Jul 23, 20190.06000.12000.06000.12000.12002,493,900
Jul 22, 20190.06000.06000.06000.06000.060030,000
Jul 19, 20190.06000.06000.06000.06000.060010,000
Jul 18, 20190.06000.07000.06000.07000.0700261,600
Jul 17, 20190.06000.06000.06000.06000.060018,000
Jul 16, 20190.06000.06000.06000.06000.06007,000
Jul 15, 20190.06000.06000.06000.06000.06007,000
Jul 12, 20190.06000.06000.06000.06000.060037,000
Jul 11, 20190.06000.06000.06000.06000.060024,000
Jul 10, 20190.07000.08000.06000.06000.0600651,700
Jul 09, 20190.07000.08000.06000.06000.0600651,700
Jul 08, 20190.07000.08000.07000.07000.0700364,100
Jul 05, 20190.07000.08000.06000.07000.07001,658,500
Jul 04, 20190.06000.06000.06000.06000.0600358,000
Jul 03, 20190.06000.06000.05000.05000.0500114,000
Jul 02, 20190.05000.05000.05000.05000.0500255,000
Jun 28, 20190.06000.06000.05000.05000.050067,500
Jun 27, 20190.06000.06000.06000.06000.06004,700
Jun 26, 20190.06000.06000.06000.06000.060025,000
Jun 25, 20190.06000.06000.06000.06000.060079,000
Jun 24, 20190.05000.06000.05000.06000.060046,000
Jun 21, 20190.06000.06000.06000.06000.060020,000
Jun 20, 20190.06000.06000.05000.06000.0600173,800
Jun 19, 20190.06000.06000.06000.06000.060015,000
Jun 18, 20190.06000.06000.05000.06000.060046,000
Jun 17, 20190.06000.06000.05000.06000.0600114,000
Jun 14, 20190.05000.05000.05000.05000.0500-
Jun 13, 20190.05000.05000.05000.05000.050010,000
Jun 12, 20190.05000.05000.05000.05000.05001,000
Jun 11, 20190.05000.05000.05000.05000.05009,700
Jun 10, 20190.05000.05000.05000.05000.050020,000
Jun 07, 20190.05000.05000.04000.05000.050081,000
Jun 06, 20190.05000.05000.05000.05000.050023,000
Jun 05, 20190.05000.05000.05000.05000.050030,500
Jun 04, 20190.06000.06000.05000.05000.0500212,800
Jun 03, 20190.05000.05000.05000.05000.05006,000
May 31, 20190.06000.06000.05000.05000.050026,500
May 30, 20190.05000.05000.05000.05000.050035,000
May 29, 20190.05000.05000.05000.05000.05001,000
May 28, 20190.05000.05000.05000.05000.050070,600
May 27, 20190.04000.05000.04000.05000.050070,000
May 24, 20190.04000.05000.04000.05000.0500252,000
May 23, 20190.05000.05000.04000.05000.0500118,500
May 22, 20190.05000.05000.05000.05000.050017,000
May 21, 20190.05000.05000.05000.05000.0500-
May 17, 20190.05000.05000.05000.05000.050015,000
May 16, 20190.05000.05000.05000.05000.050017,900
May 15, 20190.06000.06000.06000.06000.0600-
May 14, 20190.05000.06000.05000.06000.06006,300
May 13, 20190.06000.06000.05000.05000.0500164,700
May 10, 20190.06000.06000.06000.06000.0600-
May 09, 20190.06000.06000.06000.06000.06006,000
May 08, 20190.06000.06000.06000.06000.060038,800
May 07, 20190.05000.05000.05000.05000.050046,000
May 06, 20190.05000.05000.05000.05000.050010,000
May 03, 20190.05000.05000.05000.05000.050020,000
May 02, 20190.05000.05000.05000.05000.05002,000
May 01, 20190.05000.05000.05000.05000.05001,600
Apr 30, 20190.05000.05000.05000.05000.05006,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...