NetraMark Holdings Inc. (CSE:AIAI)
Canada
· Delayed Price · Currency is CAD 1.510
-0.020 (-1.31%)
Apr 23, 2025, 4:00 PM EDT
NetraMark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.52 | 1.53 | 1.47 | 1.51 | - | -1.31% | 40,925 |
| Apr 22, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | - | -0.65% | 34,722 |
| Apr 21, 2025 | 1.59 | 1.64 | 1.54 | 1.54 | - | -4.94% | 45,425 |
| Apr 17, 2025 | 1.59 | 1.66 | 1.50 | 1.62 | - | -2.41% | 204,009 |
| Apr 16, 2025 | 1.42 | 1.66 | 1.35 | 1.66 | - | 18.57% | 569,329 |
| Apr 15, 2025 | 1.39 | 1.44 | 1.38 | 1.40 | - | 3.70% | 75,474 |
| Apr 14, 2025 | 1.46 | 1.46 | 1.35 | 1.35 | - | -5.59% | 58,111 |
| Apr 11, 2025 | 1.46 | 1.47 | 1.43 | 1.43 | - | 1.42% | 37,300 |
| Apr 10, 2025 | 1.54 | 1.54 | 1.40 | 1.41 | - | -9.03% | 45,555 |
| Apr 9, 2025 | 1.37 | 1.55 | 1.35 | 1.55 | - | 13.14% | 83,208 |
| Apr 8, 2025 | 1.42 | 1.50 | 1.37 | 1.37 | - | -0.72% | 80,671 |
| Apr 7, 2025 | 1.54 | 1.54 | 1.36 | 1.38 | - | -10.97% | 93,502 |
| Apr 4, 2025 | 1.44 | 1.58 | 1.40 | 1.55 | - | 13.14% | 334,505 |
| Apr 3, 2025 | 1.23 | 1.37 | 1.22 | 1.37 | - | 11.38% | 99,930 |
| Apr 2, 2025 | 1.16 | 1.29 | 1.16 | 1.23 | - | 3.36% | 168,991 |
| Apr 1, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | - | 8.18% | 100,427 |
| Mar 31, 2025 | 1.07 | 1.12 | 0.98 | 1.10 | - | -2.65% | 122,680 |
| Mar 28, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | - | -0.88% | 48,151 |
| Mar 27, 2025 | 1.18 | 1.19 | 1.09 | 1.14 | - | -2.56% | 152,000 |
| Mar 26, 2025 | 1.29 | 1.29 | 1.00 | 1.17 | - | -9.30% | 203,877 |
| Mar 25, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | - | -2.27% | 71,680 |
| Mar 24, 2025 | 1.43 | 1.43 | 1.30 | 1.32 | - | -8.33% | 65,650 |
| Mar 21, 2025 | 1.41 | 1.44 | 1.35 | 1.44 | - | 1.41% | 114,379 |
| Mar 20, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | - | -5.33% | 31,968 |
| Mar 19, 2025 | 1.44 | 1.51 | 1.40 | 1.50 | - | 2.74% | 88,122 |
| Mar 18, 2025 | 1.57 | 1.57 | 1.40 | 1.46 | - | -8.18% | 140,003 |
| Mar 17, 2025 | 1.60 | 1.64 | 1.52 | 1.59 | - | 2.58% | 260,642 |
| Mar 14, 2025 | 1.40 | 1.55 | 1.39 | 1.55 | - | 12.32% | 192,618 |
| Mar 13, 2025 | 1.33 | 1.40 | 1.32 | 1.38 | - | 3.76% | 92,415 |
| Mar 12, 2025 | 1.33 | 1.38 | 1.33 | 1.33 | - | 0.76% | 41,700 |
| Mar 11, 2025 | 1.35 | 1.40 | 1.31 | 1.32 | - | 2.33% | 131,590 |
| Mar 10, 2025 | 1.53 | 1.55 | 1.29 | 1.29 | - | -8.51% | 51,400 |
| Mar 7, 2025 | 1.33 | 1.41 | 1.32 | 1.41 | - | 9.30% | 78,052 |
| Mar 6, 2025 | 1.35 | 1.35 | 1.24 | 1.29 | - | -1.53% | 71,460 |
| Mar 5, 2025 | 1.30 | 1.33 | 1.24 | 1.31 | - | -0.76% | 151,910 |
| Mar 4, 2025 | 1.44 | 1.45 | 1.31 | 1.32 | - | -8.97% | 109,684 |
| Mar 3, 2025 | 1.52 | 1.54 | 1.40 | 1.45 | - | -4.61% | 102,299 |
| Feb 28, 2025 | 1.50 | 1.56 | 1.45 | 1.52 | - | 5.56% | 256,356 |
| Feb 27, 2025 | 1.34 | 1.48 | 1.34 | 1.44 | - | 9.09% | 379,591 |
| Feb 26, 2025 | 1.35 | 1.40 | 1.22 | 1.32 | - | -7.69% | 265,930 |
| Feb 25, 2025 | 1.59 | 1.61 | 1.33 | 1.43 | - | -10.06% | 357,367 |
| Feb 24, 2025 | 1.77 | 1.78 | 1.54 | 1.59 | - | -4.22% | 323,063 |
| Feb 21, 2025 | 1.65 | 1.79 | 1.42 | 1.66 | - | 11.41% | 456,251 |
| Feb 20, 2025 | 1.34 | 1.49 | 1.30 | 1.49 | - | 18.25% | 415,278 |
| Feb 19, 2025 | 1.22 | 1.30 | 1.17 | 1.26 | - | 6.78% | 189,106 |
| Feb 18, 2025 | 1.09 | 1.20 | 1.09 | 1.18 | - | 11.32% | 113,633 |
| Feb 14, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | - | 0.95% | 39,937 |
| Feb 13, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | - | 0.96% | 60,800 |
| Feb 12, 2025 | 1.03 | 1.06 | 1.00 | 1.04 | - | - | 47,015 |
| Feb 11, 2025 | 1.12 | 1.12 | 1.03 | 1.04 | - | -3.70% | 13,250 |