BIT:AEEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	6.61	6.69	6.59	6.65	6.65	1.57%	158,885
Mar 13, 2026	6.53	6.67	6.52	6.55	6.55	-	423,842
Mar 12, 2026	6.69	6.69	6.50	6.55	6.55	-1.96%	135,463
Mar 11, 2026	6.69	6.72	6.64	6.68	6.68	-0.60%	201,237
Mar 10, 2026	6.66	6.73	6.61	6.72	6.72	2.88%	136,973
Mar 9, 2026	6.43	6.54	6.41	6.53	6.53	0.12%	2,248,336
Mar 6, 2026	6.66	6.66	6.46	6.53	6.53	-0.40%	1,739,016
Mar 5, 2026	6.65	6.69	6.52	6.55	6.55	-1.81%	243,281
Mar 4, 2026	6.52	6.68	6.50	6.67	6.67	1.44%	323,338
Mar 3, 2026	6.75	6.76	6.48	6.58	6.58	-4.60%	959,790
Mar 2, 2026	6.87	6.92	6.84	6.90	6.90	-1.16%	370,449
Feb 27, 2026	7.00	7.01	6.93	6.98	6.98	-0.36%	182,161
Feb 26, 2026	7.08	7.10	6.95	7.00	7.00	-0.82%	345,873
Feb 25, 2026	7.04	7.09	7.03	7.06	7.06	0.70%	138,994
Feb 24, 2026	6.94	7.02	6.93	7.01	7.01	1.64%	164,136
Feb 23, 2026	6.90	6.95	6.88	6.90	6.90	-0.32%	545,935
Feb 20, 2026	6.85	6.93	6.82	6.92	6.92	1.48%	263,201
Feb 19, 2026	6.85	6.85	6.80	6.82	6.82	-0.51%	128,991
Feb 18, 2026	6.80	6.85	6.79	6.85	6.85	1.36%	203,781
Feb 17, 2026	6.79	6.79	6.71	6.76	6.76	-0.22%	331,694
Feb 16, 2026	6.82	6.82	6.77	6.78	6.78	0.43%	511,598
Feb 13, 2026	6.76	6.76	6.68	6.75	6.75	-0.09%	145,851
Feb 12, 2026	6.84	6.87	6.75	6.75	6.75	-0.50%	191,095
Feb 11, 2026	6.74	6.81	6.72	6.79	6.79	1.15%	170,590
Feb 10, 2026	6.70	6.72	6.68	6.71	6.71	0.13%	238,864
Feb 9, 2026	6.67	6.70	6.62	6.70	6.70	0.72%	206,441
Feb 6, 2026	6.54	6.66	6.53	6.65	6.65	1.33%	113,566
Feb 5, 2026	6.59	6.60	6.51	6.57	6.57	-0.41%	429,683
Feb 4, 2026	6.69	6.70	6.59	6.59	6.59	-1.07%	192,583
Feb 3, 2026	6.67	6.70	6.65	6.66	6.66	1.14%	2,773,815
Feb 2, 2026	6.45	6.60	6.45	6.59	6.59	-0.05%	321,594
Jan 30, 2026	6.58	6.64	6.57	6.59	6.59	-0.26%	370,309
Jan 29, 2026	6.69	6.71	6.58	6.61	6.61	-0.84%	330,948
Jan 28, 2026	6.69	6.69	6.65	6.67	6.67	0.97%	607,319
Jan 27, 2026	6.61	6.62	6.60	6.60	6.60	0.63%	495,398
Jan 26, 2026	6.55	6.57	6.52	6.56	6.56	-0.14%	207,242
Jan 23, 2026	6.58	6.58	6.55	6.57	6.57	-0.47%	524,023
Jan 22, 2026	6.56	6.61	6.56	6.60	6.60	0.75%	345,701
Jan 21, 2026	6.49	6.57	6.48	6.55	6.55	1.17%	206,986
Jan 20, 2026	6.49	6.49	6.42	6.48	6.48	-1.31%	234,833
Jan 19, 2026	6.56	6.57	6.55	6.56	6.56	0.15%	95,034
Jan 16, 2026	6.59	6.59	6.54	6.55	6.55	-1.00%	186,919
Jan 15, 2026	6.55	6.62	6.55	6.62	6.62	1.52%	279,281
Jan 14, 2026	6.52	6.54	6.49	6.52	6.52	-	124,794
Jan 13, 2026	6.48	6.52	6.48	6.52	6.52	0.28%	130,273
Jan 12, 2026	6.45	6.51	6.44	6.50	6.50	0.79%	167,924
Jan 9, 2026	6.40	6.45	6.40	6.45	6.45	0.70%	63,863
Jan 8, 2026	6.39	6.41	6.39	6.40	6.40	-0.25%	77,466
Jan 7, 2026	6.44	6.44	6.41	6.42	6.42	-0.53%	265,562
Jan 6, 2026	6.41	6.47	6.40	6.45	6.45	1.19%	40,875