Redwood AI Corp. (CSE:AIRX)
Canada · Delayed Price · Currency is CAD 2.900
-0.050 (-1.69%)
At close: Jun 19, 2026
Redwood AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.98 | 3.05 | 2.90 | 2.95 | 2.95 | -0.67% | 76,130 |
| Jun 17, 2026 | 3.03 | 3.10 | 2.89 | 2.97 | 2.97 | -2.62% | 36,770 |
| Jun 16, 2026 | 3.17 | 3.17 | 3.00 | 3.05 | 3.05 | -3.17% | 51,735 |
| Jun 15, 2026 | 3.06 | 3.40 | 3.06 | 3.15 | 3.15 | 8.62% | 176,711 |
| Jun 12, 2026 | 3.23 | 3.23 | 2.80 | 2.90 | 2.90 | -9.09% | 90,056 |
| Jun 11, 2026 | 3.30 | 3.30 | 3.03 | 3.19 | 3.19 | -1.85% | 98,348 |
| Jun 10, 2026 | 3.30 | 3.38 | 3.08 | 3.25 | 3.25 | -4.13% | 89,616 |
| Jun 9, 2026 | 3.56 | 3.75 | 3.22 | 3.39 | 3.39 | 5.94% | 149,331 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.20 | 3.20 | 3.20 | -19.60% | 104,206 |
| Jun 5, 2026 | 4.02 | 4.20 | 3.85 | 3.98 | 3.98 | 2.05% | 178,399 |
| Jun 4, 2026 | 3.89 | 3.95 | 3.70 | 3.90 | 3.90 | -2.50% | 125,196 |
| Jun 3, 2026 | 4.05 | 4.10 | 3.80 | 4.00 | 4.00 | - | 89,597 |
| Jun 2, 2026 | 4.00 | 4.30 | 3.76 | 4.00 | 4.00 | 1.27% | 293,375 |
| Jun 1, 2026 | 4.00 | 5.75 | 3.75 | 3.95 | 3.95 | 6.76% | 353,921 |
| May 29, 2026 | 4.40 | 4.40 | 2.33 | 3.70 | 3.70 | -17.78% | 569,546 |
| May 28, 2026 | 4.50 | 4.80 | 4.10 | 4.50 | 4.50 | -30.77% | 80,118 |
| May 27, 2026 | 7.05 | 7.05 | 6.14 | 6.50 | 6.50 | -8.71% | 58,465 |
| May 26, 2026 | 7.30 | 7.30 | 7.00 | 7.12 | 7.12 | -1.66% | 92,625 |
| May 25, 2026 | 7.74 | 7.74 | 7.00 | 7.24 | 7.24 | -7.18% | 25,712 |
| May 22, 2026 | 7.97 | 8.00 | 7.50 | 7.80 | 7.80 | -2.50% | 26,797 |
| May 21, 2026 | 8.10 | 8.32 | 7.90 | 8.00 | 8.00 | -2.32% | 24,250 |
| May 20, 2026 | 7.99 | 8.50 | 7.15 | 8.19 | 8.19 | 3.02% | 41,759 |
| May 19, 2026 | 9.48 | 9.50 | 7.00 | 7.95 | 7.95 | -16.32% | 32,073 |
| May 15, 2026 | 9.37 | 9.55 | 9.30 | 9.50 | 9.50 | 0.42% | 54,193 |
| May 14, 2026 | 9.45 | 9.55 | 9.35 | 9.46 | 9.46 | 0.11% | 21,464 |
| May 13, 2026 | 9.40 | 9.45 | 9.30 | 9.45 | 9.45 | 0.53% | 45,071 |
| May 12, 2026 | 9.40 | 9.50 | 9.31 | 9.40 | 9.40 | 0.53% | 48,195 |
| May 11, 2026 | 9.20 | 9.35 | 8.88 | 9.35 | 9.35 | 3.09% | 108,139 |
| May 8, 2026 | 9.10 | 9.18 | 8.25 | 9.07 | 9.07 | 0.55% | 85,077 |
| May 7, 2026 | 8.80 | 9.25 | 8.40 | 9.02 | 9.02 | 3.68% | 101,014 |
| May 6, 2026 | 8.05 | 8.75 | 8.05 | 8.70 | 8.70 | 7.41% | 34,005 |
| May 5, 2026 | 8.25 | 8.25 | 8.05 | 8.10 | 8.10 | 1.25% | 21,374 |
| May 4, 2026 | 8.30 | 8.43 | 7.25 | 8.00 | 8.00 | -5.99% | 47,803 |
| May 1, 2026 | 7.85 | 8.84 | 7.85 | 8.51 | 8.51 | 8.41% | 43,310 |
| Apr 30, 2026 | 8.14 | 8.19 | 7.50 | 7.85 | 7.85 | 3.29% | 25,158 |
| Apr 29, 2026 | 7.68 | 7.95 | 7.25 | 7.60 | 7.60 | -14.12% | 11,594 |
| Apr 28, 2026 | 10.10 | 10.10 | 6.20 | 8.85 | 8.85 | -7.52% | 438,210 |
| Apr 27, 2026 | 9.12 | 9.57 | 9.12 | 9.57 | 9.57 | 5.75% | 223,100 |
| Apr 24, 2026 | 8.99 | 9.05 | 8.95 | 9.05 | 9.05 | 1.12% | 71,884 |
| Apr 23, 2026 | 8.99 | 9.02 | 8.65 | 8.95 | 8.95 | 0.34% | 142,086 |
| Apr 22, 2026 | 8.80 | 8.92 | 8.74 | 8.92 | 8.92 | 2.53% | 159,304 |
| Apr 21, 2026 | 8.65 | 8.76 | 8.63 | 8.70 | 8.70 | 1.40% | 175,021 |
| Apr 20, 2026 | 8.71 | 9.25 | 8.20 | 8.58 | 8.58 | 5.02% | 378,261 |
| Apr 17, 2026 | 7.75 | 8.17 | 7.75 | 8.17 | 8.17 | 6.10% | 261,533 |
| Apr 16, 2026 | 7.45 | 7.70 | 7.39 | 7.70 | 7.70 | 3.49% | 135,572 |
| Apr 15, 2026 | 7.30 | 7.44 | 7.15 | 7.44 | 7.44 | 4.20% | 160,065 |
| Apr 14, 2026 | 7.12 | 7.25 | 6.97 | 7.14 | 7.14 | 1.85% | 134,882 |
| Apr 13, 2026 | 6.80 | 7.05 | 6.80 | 7.01 | 7.01 | 3.55% | 92,822 |
| Apr 10, 2026 | 6.61 | 6.80 | 6.48 | 6.77 | 6.77 | 3.36% | 107,145 |
| Apr 9, 2026 | 6.46 | 6.55 | 6.40 | 6.55 | 6.55 | 1.87% | 70,250 |