Aimia Inc. (AIMFF)
OTCMKTS
· Delayed Price · Currency is USD
1.920
-0.060 (-3.03%)
May 19, 2025, 9:37 AM EDT
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | - | -3.03% | 9,100 |
| May 16, 2025 | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 55,300 |
| May 15, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 1.55% | 110,977 |
| May 14, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 1.57% | 30,300 |
| May 13, 2025 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | 0.53% | 85,600 |
| May 12, 2025 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.45% | 10,235 |
| May 9, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.21% | 29,000 |
| May 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | 10,000 |
| May 7, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.31% | 19,200 |
| May 6, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 4.45% | 5,800 |
| May 5, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -1.22% | 1,950 |
| May 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,800 |
| May 1, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 28,556 |
| Apr 30, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 0.53% | 85,098 |
| Apr 29, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 10,999 |
| Apr 28, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | 2.17% | 57,098 |
| Apr 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.82% | 13,500 |
| Apr 24, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.27% | 10,600 |
| Apr 23, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 0.89% | 3,200 |
| Apr 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.35% | 600 |
| Apr 21, 2025 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | 0.56% | 2,600 |
| Apr 17, 2025 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -1.67% | 1,696 |
| Apr 16, 2025 | 1.84 | 1.84 | 1.76 | 1.80 | 1.80 | -1.64% | 4,857 |
| Apr 15, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.44% | 51,800 |
| Apr 14, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 4.73% | 59,322 |
| Apr 11, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | 0.29% | 5,610 |
| Apr 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 100 |
| Apr 9, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -1.97% | 18,600 |
| Apr 8, 2025 | 1.77 | 1.85 | 1.77 | 1.78 | 1.78 | 7.58% | 25,097 |
| Apr 7, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 2.36% | 6,074 |
| Apr 4, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -10.24% | 600 |
| Apr 3, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.92% | 9,100 |
| Apr 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.04% | 700 |
| Apr 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.38% | 95,200 |
| Mar 31, 2025 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.11% | 64,117 |
| Mar 28, 2025 | 1.72 | 1.84 | 1.72 | 1.84 | 1.84 | 5.14% | 24,400 |
| Mar 27, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.46% | 4,000 |
| Mar 26, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.07% | 3,003 |
| Mar 25, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 118,500 |
| Mar 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 21, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 3,715 |
| Mar 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Mar 18, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.42% | 13,700 |
| Mar 17, 2025 | 1.57 | 1.69 | 1.57 | 1.68 | 1.68 | 1.02% | 12,065 |
| Mar 14, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | - | 10,004 |
| Mar 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 8,800 |
| Mar 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,000 |
| Mar 11, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 6,200 |
| Mar 10, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | - | 4,000 |