AlphaGen Intelligence Corp. (CSE:AIC)
Canada
· Delayed Price · Currency is CAD 0.1750
-0.0050 (-2.78%)
Jun 6, 2025, 9:30 AM EDT
AlphaGen Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 500 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 615 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 14.29% | 2,775 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 12, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -17.65% | 3,500 |
| May 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -8.11% | 9,130 |
| May 8, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | - | 8.82% | 1,543 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,000 |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 5, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | 9.68% | 4,000 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19.23% | 1,000 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| 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 |