AlphaGen Intelligence Corp. (CSE:AIC)
Canada
· Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
Apr 24, 2025, 4:00 PM EDT
AlphaGen Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 21,500 |
| Apr 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 57,681 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 4,854 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 9,500 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.79% | 15,800 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -3.33% | 27,650 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -11.76% | 6,475 |
| Apr 15, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | - | 41.67% | 10,875 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.12 | 0.12 | - | -33.33% | 41,002 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,400 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | - | -21.74% | 7,706 |
| Apr 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 130.00% | 1,058 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Apr 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -50.00% | 5,000 |
| Apr 3, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | - | - | 12,950 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -33.33% | 7,100 |
| Apr 1, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | - | - | 4,550 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | - | - | 8,350 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | - | - | 650 |
| Mar 27, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | - | - | 4,725 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 50 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 50.00% | 1,700 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 3,150 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 14,090 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 600 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 4,075 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 6,100 |
| Mar 13, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | - | -33.33% | 97,500 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,650 |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 464 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 250 |
| Mar 7, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | - | - | 18,700 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | - | 50.00% | 9,045 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -33.33% | 3,753 |
| Mar 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 250 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 500 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 250 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | - | - | 1,375 |
| Feb 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 50 |
| Feb 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 14,647 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -25.00% | 650 |
| Feb 21, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | - | - | 155 |
| Feb 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 2,750 |
| Feb 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 200 |
| Feb 18, 2025 | 0.30 | 0.40 | 0.30 | 0.40 | - | 33.33% | 7,950 |
| Feb 14, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | - | - | 2,900 |
| Feb 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 400 |