Aegis Brands Inc. (TSX:AEG)
Canada
· Delayed Price · Currency is CAD 0.4050
+0.0050 (1.25%)
Jul 7, 2025, 9:30 AM EDT
Aegis Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | - | 1.25% | 500 |
| Jul 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5.26% | 15,500 |
| Jul 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jul 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jun 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jun 27, 2025 | 0.38 | 0.40 | 0.34 | 0.38 | - | - | 35,700 |
| Jun 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jun 25, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | 8.57% | 3,000 |
| Jun 24, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -7.89% | 10,500 |
| Jun 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -5.00% | 600 |
| Jun 20, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 5.26% | 1,000 |
| Jun 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -5.00% | 2,000 |
| Jun 18, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 11.11% | 1,000 |
| Jun 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | - | 2,000 |
| Jun 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jun 13, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -10.00% | 5,000 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 11, 2025 | 0.34 | 0.40 | 0.34 | 0.40 | - | 11.11% | 55,500 |
| Jun 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.86% | 3,500 |
| Jun 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.78% | 1,900 |
| Jun 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jun 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -10.00% | 2,500 |
| Jun 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jun 2, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | - | 17.65% | 4,800 |
| May 30, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | - | -15.00% | 2,000 |
| May 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 1,000 |
| May 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 23, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | 8.11% | 1,900 |
| May 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| May 21, 2025 | 0.39 | 0.41 | 0.37 | 0.37 | - | -2.63% | 5,500 |
| May 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| May 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| May 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| May 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| May 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| May 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| May 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 5.56% | 1,000 |
| May 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2.86% | 1,000 |
| May 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,500 |
| May 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -7.89% | 1,000 |
| May 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 5.56% | 2,200 |
| May 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -5.26% | 6,000 |
| May 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 11.76% | 14,500 |
| Apr 30, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | - | -2.86% | 3,000 |
| Apr 29, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | -5.41% | 5,200 |
| Apr 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Apr 25, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 2.78% | 27,800 |