AIRA Factoring PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.35	0.36	0.35	0.36	0.36	-	18,324
Jun 2, 2026	0.36	0.37	0.35	0.36	0.36	-	11,222
May 29, 2026	0.36	0.36	0.35	0.36	0.36	-	1,400
May 28, 2026	0.35	0.36	0.35	0.36	0.36	-2.70%	30,500
May 27, 2026	0.35	0.38	0.35	0.37	0.37	-	11,900
May 26, 2026	0.34	0.39	0.34	0.37	0.37	5.71%	1,500
May 25, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	6,600
May 22, 2026	0.36	0.37	0.34	0.34	0.34	-	66,310
May 21, 2026	0.36	0.36	0.34	0.34	0.34	-8.11%	60,100
May 20, 2026	0.37	0.37	0.36	0.37	0.37	-	500
May 19, 2026	0.34	0.40	0.34	0.37	0.37	2.78%	10,200
May 18, 2026	0.35	0.36	0.34	0.36	0.36	-2.70%	102,400
May 15, 2026	0.36	0.37	0.35	0.37	0.37	5.71%	28,400
May 14, 2026	0.36	0.37	0.35	0.35	0.35	-	93,500
May 13, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	334,900
May 12, 2026	0.37	0.37	0.36	0.36	0.36	-	3,400
May 11, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	2,000
May 8, 2026	0.36	0.37	0.36	0.37	0.37	-	900
May 7, 2026	0.36	0.37	0.36	0.37	0.37	-	306,201
May 6, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	10,708
May 5, 2026	0.36	0.36	0.36	0.36	0.36	-	75,500
Apr 30, 2026	0.37	0.37	0.36	0.36	0.36	-	9,100
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-	10,700
Apr 28, 2026	0.37	0.37	0.36	0.36	0.36	-	23,705
Apr 27, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	72,500
Apr 24, 2026	0.37	0.38	0.36	0.38	0.38	-2.56%	58,100
Apr 23, 2026	0.36	0.39	0.36	0.39	0.39	8.33%	20,500
Apr 22, 2026	0.34	0.37	0.34	0.36	0.36	2.86%	42,300
Apr 21, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	13,000
Apr 20, 2026	0.35	0.37	0.34	0.34	0.34	-5.56%	105,300
Apr 17, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	1,700
Apr 16, 2026	0.34	0.35	0.34	0.35	0.35	-	2,515
Apr 10, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	97,102
Apr 9, 2026	0.34	0.35	0.34	0.34	0.34	-	208,891
Apr 8, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	73,200
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-	1,300
Apr 3, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	58,000
Apr 2, 2026	0.40	0.40	0.36	0.36	0.36	2.86%	700
Apr 1, 2026	0.36	0.40	0.35	0.35	0.35	-2.78%	4,800
Mar 31, 2026	0.34	0.36	0.34	0.36	0.36	-	2,000
Mar 30, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	700
Mar 27, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	62,200
Mar 26, 2026	0.35	0.37	0.35	0.35	0.35	-	117,000
Mar 25, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	1,615
Mar 24, 2026	0.36	0.36	0.36	0.36	0.36	-	500
Mar 23, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	2,330
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	600
Mar 19, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	1,200
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	900
Mar 17, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	12,705