Artificial Intelligence Technology Solutions Inc. (AITX)
OTCMKTS · Delayed Price · Currency is USD
0.0219
-0.0003 (-1.35%)
May 21, 2026, 12:17 PM EST
AITX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | -0.90% | 75,177 |
| May 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.13% | 4,871,750 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.43% | 3,587,523 |
| May 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.92% | 1,933,108 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.23% | 4,532,986 |
| May 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.00% | 2,098,423 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,578,691 |
| May 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -11.67% | 4,250,824 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.67% | 3,734,253 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.94% | 7,190,316 |
| May 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.52% | 4,641,212 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.98% | 4,100,915 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.52% | 7,223,531 |
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.21% | 4,791,460 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.36% | 6,576,685 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.75% | 1,280,373 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.79% | 2,041,440 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.10% | 2,000,234 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.30% | 2,715,537 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.89% | 2,095,590 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | 1,345,808 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.78% | 2,360,687 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.19% | 1,698,041 |
| Apr 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.15% | 5,686,791 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.80% | 4,164,867 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.73% | 2,699,702 |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.80% | 3,992,053 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.83% | 2,649,931 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 1,985,359 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 5,474,030 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.86% | 5,740,582 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.28% | 5,328,254 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.74% | 3,092,748 |
| Apr 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.74% | 4,718,859 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 3,756,028 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -17.00% | 1,785,060 |
| Mar 31, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 5.11% | 5,389,681 |
| Mar 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 4,852,934 |
| Mar 27, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -25.45% | 6,363,668 |
| Mar 26, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -21.80% | 5,357,392 |
| Mar 25, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -1.25% | 5,374,762 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -20.10% | 6,103,277 |
| Mar 23, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 0.10% | 7,315,787 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 11.00% | 9,695,231 |
| Mar 19, 2026 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 41.73% | 8,528,252 |
| Mar 18, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 22.35% | 4,100,941 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 17.95% | 2,372,719 |
| Mar 16, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.95% | 3,152,964 |
| Mar 13, 2026 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 19.50% | 1,876,861 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,273,515 |