American Aires Inc. (CSE:WIFI)
Canada
· Delayed Price · Currency is CAD 0.1800
+0.0050 (2.86%)
Jun 6, 2025, 2:37 PM EDT
American Aires 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 | - | 2.86% | 15,400 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 18,611 |
| Jun 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 182,918 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 22,500 |
| Jun 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | 3.03% | 24,591 |
| May 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 136,400 |
| May 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -5.71% | 304,000 |
| May 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 1,750 |
| May 27, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | - | - | 106,713 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 28,000 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 29,000 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | -7.69% | 24,700 |
| May 20, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 14.71% | 153,050 |
| May 16, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -5.56% | 11,000 |
| May 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 2.86% | 13,700 |
| May 14, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | - | 4,146 |
| May 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 48,000 |
| May 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 31,271 |
| May 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 10,350 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -3.03% | 21,450 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.45% | 7,100 |
| May 6, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -13.89% | 14,500 |
| May 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 9,294 |
| May 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 13,000 |
| May 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 2,000 |
| Apr 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 87,000 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 166,000 |
| Apr 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.86% | 13,811 |
| Apr 25, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 9.37% | 13,500 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 30,500 |
| Apr 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 12.50% | 9,317 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 45,687 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 11,000 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 2.94% | 30,000 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -2.86% | 92,900 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -7.89% | 22,000 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 5,509 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -5.00% | 17,000 |
| Apr 10, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 17.65% | 105,900 |
| Apr 9, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 9.68% | 29,500 |
| Apr 8, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | - | 6.90% | 8,000 |
| Apr 7, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | - | -23.68% | 61,720 |
| Apr 4, 2025 | 0.16 | 0.19 | 0.15 | 0.19 | - | 18.75% | 94,500 |
| Apr 3, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | - | -8.57% | 46,200 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | - | -5.41% | 15,004 |
| Apr 1, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 5.71% | 56,000 |
| Mar 31, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | -12.50% | 28,093 |
| 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 |