A.I.S. Resources Limited (TSXV:AIS)
Canada · Delayed Price · Currency is CAD 0.0800
0.00 (0.00%)
At close: Feb 27, 2026
A.I.S. Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 69,100 |
| Feb 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 90,498 |
| Feb 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 443,125 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 14,400 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 205,530 |
| Feb 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 159,000 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 43,000 |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 31,744 |
| Feb 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.43% | 60,110 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,559 |
| Feb 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 264,834 |
| Feb 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 159,100 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 112,306 |
| Feb 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.76% | 18,000 |
| Jan 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,800 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 24,726 |
| Jan 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 21.43% | 38,000 |
| Jan 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 79,000 |
| Jan 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 35,280 |
| Jan 23, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | 7.69% | 153,025 |
| Jan 22, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 282,651 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 52,000 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -23.08% | 379,500 |
| Jan 19, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 143,620 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 37,000 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 4,813 |
| Jan 9, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 84,500 |
| Jan 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 13,000 |
| Jan 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,428 |
| Jan 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 42,000 |
| Jan 5, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -10.00% | 157,001 |
| Jan 2, 2026 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | 42.86% | 104,010 |
| Sep 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,300 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 16,666 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 352,000 |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 1,100 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 43,000 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 18,100 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,180 |
| Sep 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 56,000 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 93,763 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,400 |
| Aug 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 37,000 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |