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

Compare

0.0400

0.0000

(0.00%)

At close: February 19 at 9:31:36 AM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	32,500
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	33,000
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	6,500
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,000
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,100
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	23,000
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,300
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Dec 2, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	2,000
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	73,000
Nov 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Nov 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	91,100
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,600
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,300
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	86,000
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	113,000
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 26, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	148,000
Sep 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100,100
Sep 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,500
Sep 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,500
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,400
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,200
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	10,000
Sep 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,600
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Aug 20, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	58,100
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Aug 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Jul 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,700
Jul 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,500
Jul 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,800
Jul 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,600
Jun 25, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	75,300
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0600	0.0600	0.0300	0.0400	0.0400	289,000
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 17, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	37,000
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Jun 10, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	61,000
Jun 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,600
Jun 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Jun 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,600
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,800
May 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	18,000
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
May 16, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	28,800
May 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
May 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 13, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	9,500
May 10, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	55,800
May 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,300
May 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
May 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
May 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	20,000
May 3, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	126,000
May 2, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	76,200
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Apr 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,400
Apr 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,600
Apr 11, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	22,000
Apr 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	400
Apr 9, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	61,800
Apr 8, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 5, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	6,000
Apr 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,200
Apr 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 2, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 1, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	100
Mar 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 26, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	49,200
Mar 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	45,000
Mar 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Mar 20, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	9,000
Mar 18, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	300
Mar 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Mar 14, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	117,500
Mar 13, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	39,900
Mar 12, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	42,900
Mar 11, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	128,000
Mar 8, 2024	1:10 Stock Splits
Mar 8, 2024	0.0300	0.1000	0.0300	0.0500	0.0500	216,500
Mar 7, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	125,410
Mar 6, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	2,410
Mar 5, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	114,300
Mar 4, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	15,900

CTG.V Centenario Gold Corp.

0.0200

0.00%

FUTR.CN Gold'n Futures Mineral Corp.

0.0050

0.00%

ROVR.V Rover Critical Minerals Corp.

0.0200

+33.33%

OOR.V Opus One Gold Corporation

0.0550

-8.33%

DEX.V Almadex Minerals Ltd.

0.2250

+4.65%

GGO.V Galleon Gold Corp.

0.2400

-7.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers