American Aires Inc. (CSE:WIFI)
Canada
· Delayed Price · Currency is CAD 0.1700
+0.0100 (6.25%)
May 9, 2025, 3:49 PM EDT
American Aires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |