Aimia Inc. (AIMFF)
OTCMKTS
· Delayed Price · Currency is USD
2.180
+0.050 (2.34%)
Jun 16, 2025, 4:45 PM EDT
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Jun 10, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 1.86% | 37,010 |
| Jun 9, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jun 6, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.92% | 37,700 |
| Jun 5, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.46% | 54,100 |
| Jun 4, 2025 | 2.09 | 2.17 | 2.09 | 2.16 | 2.16 | 3.85% | 21,300 |
| Jun 3, 2025 | 2.02 | 2.10 | 2.02 | 2.08 | 2.08 | 2.97% | 62,900 |
| Jun 2, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 3.59% | 61,800 |
| May 30, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| May 29, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.22% | 900 |
| May 28, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | -1.15% | 11,100 |
| May 27, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 0.76% | 3,200 |
| May 23, 2025 | 1.86 | 1.98 | 1.86 | 1.98 | 1.98 | -0.90% | 26,037 |
| May 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 21, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 81,446 |
| May 20, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 4.17% | 57,701 |
| May 19, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 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 |