American Aires Inc. (CSE:WIFI)
Canada
· Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
Mar 28, 2025, 3:59 PM EST
American Aires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 39,000 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 12,000 |
| Mar 26, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 13.51% | 20,500 |
| Mar 25, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | -2.63% | 11,098 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | -11.63% | 20,039 |
| Mar 21, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 7.50% | 139,500 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -6.98% | 4,500 |
| Mar 19, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 2.38% | 17,000 |
| Mar 18, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 7.69% | 78,185 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | - | 11.43% | 179,086 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | - | 131,000 |
| Mar 13, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | - | - | 304,954 |
| Mar 12, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 9.37% | 188,080 |
| Mar 11, 2025 | 0.16 | 0.20 | 0.16 | 0.16 | - | -5.88% | 46,310 |
| Mar 10, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | - | -15.00% | 426,650 |
| Mar 7, 2025 | 0.19 | 0.23 | 0.18 | 0.20 | - | 8.11% | 187,954 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -5.13% | 16,500 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 12,000 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.44% | 28,600 |
| Mar 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 7.89% | 21,500 |
| Feb 28, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | - | -7.32% | 94,825 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -8.89% | 61,680 |
| Feb 26, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | - | 7.14% | 149,263 |
| Feb 25, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 2.44% | 262,125 |
| Feb 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | -6.82% | 110,307 |
| Feb 21, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 7.32% | 32,300 |
| Feb 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 48,875 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 71,210 |
| Feb 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 49,000 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 63,000 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 48,000 |
| Feb 12, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.63% | 25,023 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 10,000 |
| Feb 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 5.56% | 59,276 |
| Feb 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -5.26% | 175,419 |
| Feb 6, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -7.32% | 29,650 |
| Feb 5, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | -6.82% | 143,000 |
| Feb 4, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | -2.22% | 33,740 |
| Feb 3, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | - | - | 236,180 |
| Jan 31, 2025 | 0.21 | 0.24 | 0.20 | 0.23 | - | 9.76% | 153,060 |
| Jan 30, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -2.38% | 132,050 |
| Jan 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.33% | 17,000 |
| Jan 28, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | - | 99,600 |
| Jan 27, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.52% | 78,102 |
| Jan 24, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | - | 6.98% | 127,151 |
| Jan 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.38% | 316,453 |
| Jan 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -8.70% | 35,811 |
| Jan 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 6.98% | 93,115 |
| Jan 20, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | - | 2.38% | 9,300 |
| Jan 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 7.69% | 144,429 |