Aimia Inc. (AIMFF)
OTCMKTS · Delayed Price · Currency is USD
1.817
-0.018 (-0.98%)
At close: Nov 9, 2026
AIMFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.98% | 130,263 |
| Nov 6, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 1.94% | 12,583 |
| Oct 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 150 |
| Oct 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 4,462 |
| Oct 26, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -2.26% | 8,384 |
| Oct 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.65% | 200 |
| Oct 20, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.43% | 4,867 |
| Oct 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.33% | 7,017 |
| Oct 16, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | - | 2,066 |
| Oct 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 400 |
| Oct 8, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.39% | 2,619 |
| Oct 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.16% | 4,596 |
| Oct 6, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | -0.55% | 30,101 |
| Oct 5, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | - | 18,653 |
| Oct 2, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | -0.54% | 115,575 |
| Oct 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 115 |
| Sep 30, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 2.20% | 8,600 |
| Sep 29, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -3.19% | 12,200 |
| Sep 28, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -4.08% | 4,110 |
| Sep 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | 100 |
| Sep 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | 195 |
| Sep 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 100 |
| Sep 22, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | - | 10,515 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 6,400 |
| Sep 18, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.52% | 7,200 |
| Sep 14, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 9,025 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.03% | 1,500 |
| Sep 10, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -0.03% | 770 |
| Sep 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | 210 |
| Sep 8, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | 1,000 |
| Sep 4, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -2.00% | 2,800 |
| Aug 31, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 2.56% | 16,060 |
| Aug 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 3,005 |
| Aug 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.68% | 100 |
| Aug 20, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | -2.14% | 4,150 |
| Aug 19, 2026 | 2.03 | 2.03 | 2.00 | 2.03 | 2.03 | 1.50% | 64,000 |
| Aug 18, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 19,120 |
| Aug 17, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | -1.52% | 1,905 |
| Aug 14, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 14,500 |
| Aug 13, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.07% | 10,100 |
| Aug 12, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -3.97% | 608 |
| Aug 11, 2026 | 2.00 | 2.07 | 2.00 | 2.04 | 2.04 | 1.49% | 11,250 |
| Aug 10, 2026 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | - | 20,865 |
| Aug 7, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | - | 10,150 |
| Aug 6, 2026 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 3.37% | 1,400 |
| Aug 5, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.94 | 3.98% | 10,406 |
| Aug 4, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.63% | 300 |
| Jul 29, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 22,450 |
| Jul 28, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | 8,500 |
| Jul 27, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.73% | 14,400 |