Aimia Inc. (AIMFF)
OTCMKTS · Delayed Price · Currency is USD
2.350
+0.043 (1.86%)
Aug 22, 2025, 4:00 PM EDT
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.34 | 2.37 | 2.34 | 2.35 | 2.35 | 2.04% | 14,600 |
| Aug 21, 2025 | 2.27 | 2.31 | 2.27 | 2.31 | 2.31 | -0.13% | 400 |
| Aug 20, 2025 | 2.32 | 2.32 | 2.30 | 2.31 | 2.31 | 0.43% | 4,805 |
| Aug 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 100 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | 100 |
| Aug 15, 2025 | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | -0.87% | 21,100 |
| Aug 14, 2025 | 2.32 | 2.36 | 2.29 | 2.30 | 2.30 | -2.00% | 24,650 |
| Aug 13, 2025 | 2.27 | 2.35 | 2.27 | 2.35 | 2.35 | 3.85% | 34,097 |
| Aug 12, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.67% | 11,405 |
| Aug 11, 2025 | 2.26 | 2.26 | 2.24 | 2.25 | 2.25 | 0.22% | 11,900 |
| Aug 8, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.80% | 12,500 |
| Aug 7, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.83% | 500 |
| Aug 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | 1,500 |
| Aug 5, 2025 | 2.24 | 2.31 | 2.24 | 2.29 | 2.29 | 3.15% | 66,501 |
| Aug 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 9,000 |
| Aug 1, 2025 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.45% | 6,090 |
| Jul 31, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.45% | 9,350 |
| Jul 30, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | 0.55% | 12,800 |
| Jul 29, 2025 | 2.21 | 2.21 | 2.08 | 2.19 | 2.19 | -0.55% | 92,880 |
| Jul 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | 100 |
| Jul 24, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.34% | 2,300 |
| Jul 23, 2025 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | 1.82% | 29,400 |
| Jul 22, 2025 | 2.19 | 2.23 | 2.19 | 2.20 | 2.20 | 1.85% | 257,500 |
| Jul 21, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 1.41% | 15,000 |
| Jul 18, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.47% | 11,734 |
| Jul 17, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -2.73% | 12,000 |
| Jul 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.55% | 400 |
| Jul 14, 2025 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -0.32% | 14,850 |
| Jul 11, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 0.23% | 37,700 |
| Jul 10, 2025 | 2.17 | 2.22 | 2.17 | 2.19 | 2.19 | -0.27% | 72,382 |
| Jul 9, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | -0.18% | 20,900 |
| Jul 8, 2025 | 2.19 | 2.22 | 2.19 | 2.20 | 2.20 | 1.38% | 247,800 |
| Jul 7, 2025 | 2.04 | 2.18 | 2.04 | 2.17 | 2.17 | 0.46% | 21,700 |
| Jul 3, 2025 | 2.13 | 2.16 | 2.13 | 2.16 | 2.16 | 1.89% | 5,200 |
| Jul 2, 2025 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 7.34% | 16,400 |
| Jul 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.25% | 500 |
| Jun 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 239,026 |
| Jun 27, 2025 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | - | 11,500 |
| Jun 26, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -3.60% | 1,100 |
| Jun 25, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 1,700 |
| Jun 24, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -1.26% | 8,300 |
| Jun 23, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 237,926 |
| Jun 20, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | -2.04% | 50,100 |
| Jun 18, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -3.07% | 4,958 |
| Jun 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 16, 2025 | 2.15 | 2.19 | 2.15 | 2.18 | 2.18 | 2.35% | 48,800 |
| Jun 13, 2025 | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | -1.84% | 18,100 |
| Jun 12, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -0.91% | 2,100 |