Skip to main content
logo
A.I.S. Resources Limited (TSXV:AIS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Apr 10, 2026, 1:40 PM EST

A.I.S. Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20260.080.090.080.080.08-66,200
Apr 8, 20260.070.080.070.080.08-6.25%13,000
Apr 2, 20260.080.080.080.080.08-12,000
Mar 31, 20260.080.080.080.080.08-5.88%90,258
Mar 30, 20260.090.090.090.090.0913.33%17,002
Mar 26, 20260.100.100.080.080.08-25.00%37,000
Mar 24, 20260.090.100.080.100.1011.11%239,000
Mar 23, 20260.090.090.090.090.09-3,231
Mar 19, 20260.090.090.090.090.09-15,000
Mar 18, 20260.090.090.090.090.09-2,000
Mar 17, 20260.100.100.090.090.09-29,850
Mar 16, 20260.090.090.090.090.09-3,000
Mar 13, 20260.090.090.090.090.095.88%13,000
Mar 12, 20260.100.100.090.090.09-3,000
Mar 11, 20260.100.100.090.090.09-15.00%58,000
Mar 10, 20260.100.100.100.100.10-10,000
Mar 9, 20260.090.100.090.100.1011.11%57,546
Mar 6, 20260.090.090.090.090.09-10.00%45,054
Mar 5, 20260.100.100.100.100.10-500
Mar 4, 20260.100.100.100.100.10-14,375
Mar 3, 20260.100.100.100.100.10-20,706
Mar 2, 20260.100.100.100.100.1025.00%476,228
Feb 27, 20260.090.090.080.080.08-69,100
Feb 26, 20260.080.080.080.080.08-90,498
Feb 25, 20260.070.080.070.080.0823.08%443,125
Feb 24, 20260.070.070.070.070.07-7.14%14,400
Feb 23, 20260.070.070.070.070.07-205,530
Feb 17, 20260.060.070.060.070.07-159,000
Feb 13, 20260.070.070.070.070.0716.67%43,000
Feb 12, 20260.060.060.060.060.069.09%31,744
Feb 11, 20260.060.060.060.060.06-21.43%60,110
Feb 10, 20260.070.070.070.070.07-3,559
Feb 9, 20260.060.070.060.070.0716.67%264,834
Feb 5, 20260.060.060.060.060.06-14.29%159,100
Feb 4, 20260.070.070.070.070.07-6.67%112,306
Feb 3, 20260.080.080.080.080.08-11.76%18,000
Jan 30, 20260.090.090.090.090.09-6,800
Jan 29, 20260.090.090.090.090.09-24,726
Jan 28, 20260.080.090.080.090.0921.43%38,000
Jan 27, 20260.080.080.070.070.07-12.50%79,000
Jan 26, 20260.070.080.070.080.0814.29%35,280
Jan 23, 20260.070.090.070.070.077.69%153,025
Jan 22, 20260.050.070.050.070.0730.00%282,651
Jan 21, 20260.050.050.050.050.05-52,000
Jan 20, 20260.060.060.050.050.05-23.08%379,500
Jan 19, 20260.050.070.050.070.0730.00%143,620
Jan 14, 20260.050.050.050.050.05-37,000
Jan 13, 20260.050.050.050.050.0511.11%4,813
Jan 9, 20260.050.060.050.050.05-10.00%84,500
Jan 8, 20260.050.050.050.050.0511.11%13,000