AIRA Factoring PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.38	0.41	0.38	0.39	0.39	-2.50%	42,700
Nov 6, 2026	0.43	0.45	0.39	0.40	0.40	-2.44%	42,500
Nov 5, 2026	0.42	0.43	0.38	0.41	0.41	-2.38%	43,700
Nov 4, 2026	0.39	0.42	0.39	0.42	0.42	7.69%	18,300
Nov 3, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	15,600
Nov 2, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	22,900
Oct 30, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	23,800
Oct 29, 2026	0.45	0.45	0.40	0.44	0.44	-4.35%	83,502
Oct 28, 2026	0.45	0.47	0.43	0.46	0.46	-	46,500
Oct 27, 2026	0.46	0.47	0.45	0.46	0.46	-2.13%	29,700
Oct 26, 2026	0.50	0.50	0.43	0.47	0.47	4.44%	65,207
Oct 22, 2026	0.50	0.50	0.45	0.45	0.45	15.38%	150,801
Oct 21, 2026	0.39	0.39	0.39	0.39	0.39	-	1,001
Oct 20, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	1,500
Oct 15, 2026	0.41	0.41	0.41	0.41	0.41	-	3,401
Oct 14, 2026	0.38	0.41	0.38	0.41	0.41	7.89%	8,000
Oct 12, 2026	0.48	0.48	0.38	0.38	0.38	-15.56%	86,500
Oct 9, 2026	0.42	0.45	0.42	0.45	0.45	9.76%	300
Oct 8, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	3,600
Oct 7, 2026	0.42	0.44	0.42	0.42	0.42	-	1,200
Oct 6, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	3,700
Oct 5, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	3,900
Oct 2, 2026	0.40	0.43	0.40	0.42	0.42	10.53%	12,900
Oct 1, 2026	0.42	0.42	0.38	0.38	0.38	-7.32%	33,500
Sep 30, 2026	0.41	0.41	0.39	0.41	0.41	-	18,025
Sep 29, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	200
Sep 28, 2026	0.41	0.43	0.41	0.42	0.42	-2.33%	3,000
Sep 25, 2026	0.42	0.44	0.42	0.43	0.43	4.88%	3,000
Sep 24, 2026	0.44	0.45	0.41	0.41	0.41	-6.82%	9,601
Sep 23, 2026	0.45	0.48	0.43	0.44	0.44	-2.22%	53,600
Sep 22, 2026	0.41	0.48	0.41	0.45	0.45	9.76%	4,710
Sep 21, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	2,200
Sep 18, 2026	0.40	0.44	0.40	0.42	0.42	7.69%	61,603
Sep 17, 2026	0.39	0.42	0.39	0.39	0.39	-7.14%	45,713
Sep 15, 2026	0.40	0.42	0.40	0.42	0.42	7.69%	500
Sep 14, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	1,110
Sep 11, 2026	0.41	0.43	0.38	0.38	0.38	-9.52%	21,904
Sep 10, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	31,100
Sep 9, 2026	0.41	0.41	0.39	0.41	0.41	-	6,600
Sep 8, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	10,700
Sep 7, 2026	0.40	0.42	0.40	0.40	0.40	-	9,804
Sep 4, 2026	0.41	0.41	0.40	0.40	0.40	-	2,100
Sep 3, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	403
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