AIRA Factoring PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.55	0.55	0.42	0.42	0.42	-10.64%	231,020
Aug 28, 2025	0.37	0.48	0.37	0.47	0.47	27.03%	585,232
Aug 27, 2025	0.35	0.42	0.35	0.37	0.37	5.71%	592,000
Aug 26, 2025	0.36	0.41	0.35	0.35	0.35	-2.78%	165,200
Aug 25, 2025	0.36	0.36	0.35	0.36	0.36	-	71,400
Aug 22, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	111,300
Aug 21, 2025	0.37	0.38	0.35	0.37	0.37	2.78%	158,400
Aug 20, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	8,200
Aug 19, 2025	0.41	0.41	0.36	0.38	0.38	-2.56%	99,700
Aug 18, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	22,800
Aug 15, 2025	0.38	0.42	0.37	0.41	0.41	7.89%	85,100
Aug 14, 2025	0.41	0.43	0.37	0.38	0.38	-7.32%	50,100
Aug 13, 2025	0.39	0.43	0.39	0.41	0.41	2.50%	9,720
Aug 8, 2025	0.39	0.41	0.37	0.40	0.40	2.56%	5,704
Aug 7, 2025	0.37	0.41	0.37	0.39	0.39	-	45,106
Aug 6, 2025	0.39	0.40	0.35	0.39	0.39	-	57,030
Aug 5, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	85,512
Aug 4, 2025	0.36	0.38	0.36	0.38	0.38	-	316
Aug 1, 2025	0.36	0.38	0.36	0.38	0.38	-	23,900
Jul 31, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	3,029
Jul 30, 2025	0.36	0.37	0.35	0.37	0.37	-2.63%	83,507
Jul 29, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	9,801
Jul 25, 2025	0.37	0.37	0.34	0.36	0.36	-	18,720
Jul 24, 2025	0.38	0.38	0.34	0.36	0.36	-5.26%	23,000
Jul 23, 2025	0.37	0.38	0.35	0.38	0.38	2.70%	21,300
Jul 22, 2025	0.37	0.38	0.36	0.37	0.37	-	4,020
Jul 21, 2025	0.35	0.41	0.35	0.37	0.37	2.78%	39,100
Jul 18, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	6,400
Jul 17, 2025	0.38	0.38	0.37	0.37	0.37	-	605
Jul 16, 2025	0.33	0.38	0.33	0.37	0.37	12.12%	7,615
Jul 15, 2025	0.32	0.34	0.30	0.33	0.33	3.13%	32,900
Jul 14, 2025	0.32	0.32	0.31	0.32	0.32	-	9,200
Jul 11, 2025	0.32	0.32	0.32	0.32	0.32	-	1,100
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-	11,510
Jul 8, 2025	0.32	0.32	0.31	0.32	0.32	-	9,305
Jul 7, 2025	0.32	0.32	0.32	0.32	0.32	-	32,820
Jul 4, 2025	0.32	0.32	0.31	0.32	0.32	-	127,957
Jul 3, 2025	0.32	0.32	0.32	0.32	0.32	-	5,310
Jul 2, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	5,900
Jul 1, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	28,600
Jun 30, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	3,735
Jun 27, 2025	0.36	0.37	0.31	0.31	0.31	-13.89%	106,103
Jun 26, 2025	0.36	0.36	0.36	0.36	0.36	-	1,900
Jun 25, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	2,910
Jun 24, 2025	0.38	0.38	0.35	0.35	0.35	-7.89%	7,401
Jun 23, 2025	0.38	0.39	0.36	0.38	0.38	-2.56%	1,710
Jun 20, 2025	0.37	0.39	0.37	0.39	0.39	2.63%	1,387
Jun 19, 2025	0.38	0.39	0.38	0.38	0.38	-	2,010
Jun 18, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	3,400
Jun 17, 2025	0.34	0.39	0.33	0.37	0.37	2.78%	224,800