AlphaGen Intelligence Corp. (CSE:AIC)
Canada · Delayed Price · Currency is CAD 0.3850
-0.0300 (-7.23%)
Aug 7, 2025, 2:55 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.31 | 0.39 | - | -7.23% | 5,000 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 15.28% | 1,180 |
| Aug 5, 2025 | 0.36 | 0.43 | 0.33 | 0.36 | - | -16.28% | 30,500 |
| Aug 1, 2025 | 0.28 | 0.43 | 0.28 | 0.43 | - | 34.37% | 123,652 |
| Jul 31, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | - | 69,100 |
| Jul 30, 2025 | 0.33 | 0.33 | 0.24 | 0.32 | - | -5.88% | 28,481 |
| Jul 29, 2025 | 0.26 | 0.34 | 0.26 | 0.34 | - | 36.00% | 39,700 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,580 |
| Jul 24, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -10.71% | 3,025 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 21.74% | 8,000 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | - | -11.54% | 1,500 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.96% | 2,000 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jul 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 6.25% | 5,500 |
| Jul 16, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | - | 20.00% | 79,300 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11.11% | 4,000 |
| Jul 14, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | - | 16.13% | 45,500 |
| Jul 11, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | - | -22.50% | 538,955 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.19 | 0.20 | - | -16.67% | 95,691 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 8, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | - | -7.69% | 31,977 |
| Jul 7, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 18.18% | 14,850 |
| Jul 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 12.82% | 15,886 |
| Jul 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 11.43% | 69,600 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.18 | 0.18 | - | -30.00% | 74,116 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 5,939 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 27,682 |
| Jun 26, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | 35.29% | 63,700 |
| Jun 25, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | - | - | 29,840 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 21.43% | 24,000 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -17.65% | 20,500 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 11,305 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,640 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,500 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -14.29% | 26,000 |
| Jun 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 1,000 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 4,000 |
| May 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | -2.78% | 3,500 |