AIRA Factoring PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	14,300
Feb 27, 2026	0.38	0.40	0.36	0.36	0.36	-5.26%	5,300
Feb 26, 2026	0.40	0.40	0.36	0.38	0.38	2.70%	42,900
Feb 25, 2026	0.37	0.39	0.37	0.37	0.37	-5.13%	19,103
Feb 24, 2026	0.36	0.40	0.36	0.39	0.39	8.33%	216,300
Feb 23, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	21,911
Feb 20, 2026	0.35	0.43	0.35	0.37	0.37	8.82%	413,122
Feb 19, 2026	0.34	0.34	0.32	0.34	0.34	-	43,500
Feb 18, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	8,410
Feb 17, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	3,345
Feb 16, 2026	0.33	0.34	0.33	0.34	0.34	-2.86%	1,100
Feb 13, 2026	0.33	0.35	0.32	0.35	0.35	-	20,210
Feb 12, 2026	0.35	0.35	0.32	0.35	0.35	2.94%	294,502
Feb 11, 2026	0.34	0.34	0.32	0.34	0.34	-2.86%	18,563
Feb 10, 2026	0.34	0.36	0.34	0.35	0.35	-	16,820
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	9.37%	237,325
Feb 6, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	2,110
Feb 5, 2026	0.34	0.34	0.32	0.34	0.34	6.25%	19,742
Feb 4, 2026	0.34	0.34	0.32	0.32	0.32	-	8,000
Feb 3, 2026	0.33	0.33	0.32	0.32	0.32	-	13,661
Feb 2, 2026	0.32	0.34	0.32	0.32	0.32	-	36,399
Jan 30, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	27,514
Jan 29, 2026	0.34	0.34	0.32	0.33	0.33	-	48,840
Jan 28, 2026	0.33	0.33	0.32	0.33	0.33	-	52,037
Jan 27, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	236,660
Jan 26, 2026	0.29	0.31	0.29	0.31	0.31	-	60,720
Jan 23, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	31,700
Jan 22, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	80,920
Jan 21, 2026	0.29	0.29	0.27	0.28	0.28	-6.67%	41,700
Jan 20, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	79,140
Jan 19, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	11,100
Jan 16, 2026	0.27	0.28	0.27	0.28	0.28	-	67,100
Jan 15, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	15,809
Jan 14, 2026	0.28	0.28	0.27	0.27	0.27	-	38,339
Jan 13, 2026	0.28	0.28	0.27	0.27	0.27	-	41,720
Jan 12, 2026	0.30	0.31	0.26	0.27	0.27	-12.90%	134,302
Jan 9, 2026	0.30	0.31	0.30	0.31	0.31	-	9,100
Jan 8, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	19,002
Jan 7, 2026	0.31	0.32	0.29	0.32	0.32	-	94,911
Jan 6, 2026	0.32	0.33	0.31	0.32	0.32	-	34,100
Jan 5, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	100
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	200
Dec 29, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	12,700
Dec 26, 2025	0.35	0.35	0.34	0.35	0.35	-	5,300
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-	7,500
Dec 23, 2025	0.35	0.35	0.32	0.35	0.35	2.94%	53,800
Dec 22, 2025	0.32	0.34	0.32	0.34	0.34	3.03%	8,805
Dec 19, 2025	0.32	0.33	0.32	0.33	0.33	-2.94%	6,717
Dec 18, 2025	0.35	0.35	0.34	0.34	0.34	-	10,905
Dec 17, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	47,710