Aether Global Innovations Corp. (CSE:AETH)
Canada · Delayed Price · Currency is CAD 0.3600
-0.0850 (-19.10%)
Oct 27, 2025, 4:00 PM EDT
Aether Global Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.45 | 0.48 | 0.36 | 0.36 | 0.36 | -19.10% | 178,235 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 11.25% | 15,554 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -15.79% | 5,500 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.56% | 5,000 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 14,000 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -18.37% | 40,123 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 6,550 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | 8.89% | 8,000 |
| 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 |