A.I.S. Resources Limited (AISSF)
OTCMKTS · Delayed Price · Currency is USD
0.0734
-0.0290 (-28.32%)
At close: Aug 6, 2026
AISSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -28.29% | 4,000 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 14.11% | 1,050 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 3.16% | 8,700 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -21.88% | 6,250 |
| Jul 28, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 189.84% | 572 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -65.08% | 1,200 |
| Jul 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.79% | 200 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.56% | 100 |
| Jul 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -7.49% | 343 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.86% | 777 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.85% | 10,000 |
| Jul 10, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | -5.36% | 3,600 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.83% | 1,133 |
| Jul 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.06% | 160 |
| Jul 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.54% | 5,200 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 1,200 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.10% | 1,200 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.17% | 1,210 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -17.75% | 170 |
| Jun 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -11.97% | 8,880 |
| Jun 22, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 17.32% | 12,350 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.25% | 2,200 |
| Jun 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.90% | 13,400 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.89% | 390 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 29.61% | 4,500 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -13.84% | 7,956 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.33% | 21,100 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 7.09% | 1,094 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 11.27% | 2,100 |
| Jun 3, 2026 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | -3.32% | 4,800 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 12.18% | 500 |
| Jun 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.35% | 1,003 |
| May 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 26.93% | 17,499 |
| May 28, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.66% | 15,275 |
| May 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.28% | 325 |
| May 26, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 26.71% | 24,623 |
| May 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 60.92% | 600 |
| May 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.14% | 2,446 |
| May 13, 2026 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 19.40% | 4,272 |
| May 12, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -7.75% | 12,100 |
| May 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.44% | 10,000 |
| May 1, 2026 | 0.07 | 0.09 | 0.05 | 0.06 | 0.06 | 5.52% | 2,160 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -23.26% | 1,000 |
| Apr 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 18.28% | 1,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.05 | 0.06 | 0.06 | -20.13% | 23,965 |
| Apr 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 23.84% | 1,000 |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.52% | 1,000 |
| Apr 22, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -8.38% | 6,500 |
| Apr 21, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -16.43% | 15,700 |
| Apr 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 40.00% | 1,609 |