A.I.S. Resources Limited (TSXV:AIS)
Canada · Delayed Price · Currency is CAD 0.0250
+0.0050 (25.00%)
Jul 15, 2025, 9:51 AM EDT
A.I.S. Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 23,000 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 6,000 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,000 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Jul 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 16,000 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 32,000 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 10,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 21,000 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 180,640 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 311,500 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 10,000 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | - |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,600 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77,000 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 50,000 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,500 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,333 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,200 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,100 |
| May 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 571,500 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,125 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 4,000 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |