Aether Global Innovations Corp. (CSE:AETH)
0.4500
-0.0250 (-5.26%)
Oct 6, 2025, 4:00 PM EDT
Aether Global Innovations Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 2,330 |
Oct 3, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 13,340 |
Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.00% | 1,010 |
Oct 1, 2025 | 0.41 | 0.50 | 0.41 | 0.50 | 0.50 | 31.58% | 9,650 |
Sep 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.80% | 2,500 |
Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 10,000 |
Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 3,650 |
Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 11,500 |
Sep 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.53% | 4,510 |
Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 25,530 |
Sep 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 11,585 |
Sep 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5,000 |
Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 6,140 |
Sep 12, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 25.00% | 27,500 |
Sep 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -16.88% | 3,179 |
Sep 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 22.22% | 5,000 |
Sep 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 9,580 |
Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,550 |
Sep 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 33.33% | 13,355 |
Aug 29, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -19.64% | 18,571 |
Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,701 |
Aug 25, 2025 | 0.21 | 0.28 | 0.21 | 0.28 | 0.28 | 36.59% | 2,507 |
Aug 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15,000 |
Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 5,505 |
Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 2,500 |
Aug 11, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 20.00% | 4,300 |
Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 300 |
Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 500 |
Aug 6, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | - | 600 |
Aug 5, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -16.67% | 2,300 |
Aug 1, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | - | 9,900 |
Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 141 |
Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,305 |
Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,100 |
Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 9,950 |
Jul 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 9,300 |
Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 541 |
Jul 17, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | -16.67% | 32,850 |
Jul 16, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | 50.00% | 25,777 |
Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,200 |
Jul 14, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 2,975 |
Jul 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 205 |
Jul 10, 2025 | 0.25 | 0.35 | 0.15 | 0.30 | 0.30 | - | 36,800 |
Jul 9, 2025 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | - | 11,400 |
Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 17,983 |
Jul 7, 2025 | 0.15 | 0.30 | 0.15 | 0.30 | 0.30 | 100.00% | 27,781 |
Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,030 |