AlphaGen Intelligence Corp. (CSE:AIC)
Canada · Delayed Price · Currency is CAD 0.1950
-0.0050 (-2.50%)
Dec 4, 2025, 12:23 PM EST
AlphaGen Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 5,250 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 7,310 |
| Nov 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 15.38% | 20,500 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.71% | 20,443 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 5,000 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,250 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -28.00% | 20,991 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 5,000 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 1,000 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 24,651 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 23,500 |
| Nov 5, 2025 | 0.21 | 0.27 | 0.20 | 0.22 | 0.22 | 4.76% | 75,201 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -22.22% | 17,936 |
| Nov 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 10.20% | 14,150 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -3.92% | 50,002 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.93% | 8,100 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -22.22% | 6,528 |
| Oct 24, 2025 | 0.29 | 0.36 | 0.29 | 0.36 | 0.36 | 46.94% | 3,000 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 1,000 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 13,000 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,625 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 5,108 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 5,500 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 8,601 |
| Oct 15, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 14.00% | 33,700 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 14,925 |
| Oct 10, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 21.74% | 20,000 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 1,000 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -21.43% | 37,435 |
| Oct 7, 2025 | 0.40 | 0.40 | 0.28 | 0.28 | 0.28 | -15.15% | 22,240 |
| Oct 6, 2025 | 0.31 | 0.36 | 0.31 | 0.33 | 0.33 | 3.13% | 30,402 |
| Oct 3, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 10.34% | 75,227 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 45.00% | 24,299 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 2,000 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,000 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 4,825 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | 2.56% | 4,000 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.90% | 1,000 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 500 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 21.74% | 3,571 |
| Sep 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,275 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 1,000 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.26 | 0.26 | 0.26 | -13.56% | 3,085 |
| Aug 28, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 18.00% | 17,200 |
| Aug 25, 2025 | 0.25 | 0.31 | 0.25 | 0.25 | 0.25 | 8.70% | 12,626 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,825 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |