Aerometrex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.32	0.36	0.32	0.34	0.34	8.06%	138,888
Nov 5, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	104,990
Nov 4, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	56,442
Nov 3, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	2,281
Nov 2, 2026	0.31	0.31	0.30	0.31	0.31	0.81%	9,011
Oct 30, 2026	0.31	0.31	0.30	0.31	0.31	-0.81%	4,233
Oct 28, 2026	0.29	0.31	0.29	0.31	0.31	-1.59%	46,790
Oct 22, 2026	0.30	0.32	0.30	0.32	0.32	-1.56%	9,785
Oct 19, 2026	0.32	0.32	0.31	0.32	0.32	-	7,382
Oct 16, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	2,000
Oct 15, 2026	0.32	0.32	0.32	0.32	0.32	-	31,544
Oct 13, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	53,346
Oct 12, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	13,554
Oct 9, 2026	0.33	0.33	0.33	0.33	0.33	-	7,500
Oct 8, 2026	0.33	0.33	0.33	0.33	0.33	-	3,198
Oct 7, 2026	0.32	0.33	0.32	0.33	0.33	-	5,271
Oct 6, 2026	0.31	0.33	0.31	0.33	0.33	-	26,267
Oct 5, 2026	0.33	0.33	0.33	0.33	0.33	-	3,814
Oct 2, 2026	0.32	0.33	0.32	0.33	0.33	-1.49%	13,042
Oct 1, 2026	0.30	0.34	0.30	0.34	0.34	8.06%	432,950
Sep 30, 2026	0.29	0.31	0.28	0.31	0.31	6.90%	306,076
Sep 29, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	7,267
Sep 28, 2026	0.28	0.28	0.28	0.28	0.28	-	32,795
Sep 25, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	6,514
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	-	2,033
Sep 23, 2026	0.28	0.30	0.28	0.30	0.30	9.26%	27,606
Sep 21, 2026	0.27	0.27	0.27	0.27	0.27	-	3,125
Sep 18, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	46,353
Sep 17, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	13,668
Sep 16, 2026	0.27	0.27	0.27	0.27	0.27	8.00%	31,184
Sep 15, 2026	0.25	0.26	0.25	0.25	0.25	2.04%	20,237
Sep 14, 2026	0.27	0.27	0.22	0.25	0.25	-10.91%	226,103
Sep 11, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	17,726
Sep 9, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	6,534
Sep 8, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	14,478
Sep 4, 2026	0.31	0.31	0.28	0.30	0.30	-3.28%	69,681
Sep 3, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	8,300
Sep 2, 2026	0.30	0.32	0.29	0.32	0.32	-	27,746
Sep 1, 2026	0.30	0.32	0.28	0.32	0.32	-	13,313
Aug 31, 2026	0.30	0.32	0.30	0.32	0.32	4.92%	103,300
Aug 28, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	44,499
Aug 27, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	1,578
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	114
Aug 25, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	1,759
Aug 24, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	10,327
Aug 21, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	79,870
Aug 20, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	145,161
Aug 19, 2026	0.28	0.31	0.28	0.31	0.31	1.64%	83,127
Aug 13, 2026	0.29	0.31	0.29	0.31	0.31	-	1,645
Aug 11, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	314,681