AIRA Factoring PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.32	0.35	0.32	0.35	0.35	2.94%	6,410
Jun 16, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	13,100
Jun 15, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	44,201
Jun 12, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	600
Jun 11, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	400
Jun 10, 2026	0.34	0.35	0.33	0.34	0.34	-	5,200
Jun 9, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	23,901
Jun 8, 2026	0.35	0.35	0.34	0.35	0.35	-	79,800
Jun 5, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	24,810
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