AIRA Factoring PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.31	0.34	0.31	0.33	0.33	3.13%	30,700
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	11,000
Dec 12, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	1,400
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	2,800
Dec 9, 2025	0.32	0.34	0.30	0.31	0.31	3.33%	37,800
Dec 8, 2025	0.34	0.34	0.30	0.30	0.30	-14.29%	23,100
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	4,400
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	2,300
Dec 2, 2025	0.36	0.36	0.34	0.35	0.35	-	5,450
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-	100
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-	2,209
Nov 27, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	600
Nov 26, 2025	0.36	0.36	0.36	0.36	0.36	-	500
Nov 25, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	100