AIRA Factoring PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	11,011
Sep 1, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	22,005
Aug 31, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	30,500
Aug 28, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	683
Aug 27, 2026	0.41	0.43	0.39	0.40	0.40	-	17,900
Aug 26, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	11,600
Aug 25, 2026	0.39	0.39	0.38	0.39	0.39	-4.88%	17,031
Aug 24, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	5,500
Aug 21, 2026	0.38	0.42	0.38	0.42	0.42	10.53%	21,129
Aug 20, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	18,511
Aug 19, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	2,600
Aug 18, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	1,600
Aug 17, 2026	0.38	0.42	0.38	0.40	0.40	5.26%	41,500
Aug 14, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	52,101
Aug 13, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	156,600
Aug 11, 2026	0.38	0.40	0.38	0.40	0.40	2.56%	200
Aug 10, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	4,201
Aug 7, 2026	0.39	0.40	0.38	0.38	0.38	-5.00%	17,908
Aug 6, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	7,500
Aug 4, 2026	0.38	0.39	0.38	0.39	0.39	-	33,700
Aug 3, 2026	0.38	0.39	0.38	0.39	0.39	-	50,610
Jul 31, 2026	0.40	0.40	0.37	0.39	0.39	-2.50%	260,000
Jul 30, 2026	0.39	0.42	0.38	0.40	0.40	2.56%	147,649
Jul 27, 2026	0.38	0.39	0.37	0.39	0.39	-	67,617
Jul 24, 2026	0.36	0.39	0.36	0.39	0.39	8.33%	78,262
Jul 23, 2026	0.37	0.38	0.36	0.36	0.36	-5.26%	37,099
Jul 22, 2026	0.37	0.38	0.37	0.38	0.38	-	1,400
Jul 21, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	70,600
Jul 20, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	75,751
Jul 17, 2026	0.38	0.38	0.37	0.38	0.38	-	95,500
Jul 16, 2026	0.37	0.38	0.37	0.38	0.38	-	69,800
Jul 15, 2026	0.37	0.38	0.36	0.38	0.38	-2.56%	205,821
Jul 14, 2026	0.38	0.39	0.37	0.39	0.39	-	10,000
Jul 13, 2026	0.38	0.39	0.36	0.39	0.39	2.63%	98,800
Jul 10, 2026	0.39	0.40	0.38	0.38	0.38	-5.00%	137,200
Jul 9, 2026	0.46	0.47	0.38	0.40	0.40	-11.11%	358,500
Jul 8, 2026	0.34	0.45	0.34	0.45	0.45	28.57%	676,407
Jul 7, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	1,910
Jul 6, 2026	0.34	0.36	0.34	0.36	0.36	-	1,000
Jul 3, 2026	0.35	0.36	0.34	0.36	0.36	-	94,654
Jul 2, 2026	0.32	0.42	0.32	0.36	0.36	9.09%	49,600
Jul 1, 2026	0.33	0.34	0.33	0.33	0.33	-	13,501
Jun 30, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	700
Jun 29, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	106,101
Jun 26, 2026	0.33	0.34	0.33	0.33	0.33	-	4,310
Jun 25, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	600
Jun 24, 2026	0.34	0.35	0.32	0.35	0.35	2.94%	1,802
Jun 23, 2026	0.33	0.34	0.33	0.34	0.34	-2.86%	1,100
Jun 22, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	500
Jun 18, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	30,800