Skip to main content
logo
A.I.S. Resources Limited (TSXV:AIS)
Canada flag Canada · Delayed Price · Currency is CAD
0.2000
+0.0100 (5.26%)
Jun 19, 2026, 3:59 PM EST

A.I.S. Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20260.180.220.180.200.205.26%341,596
Jun 18, 20260.190.190.180.190.19-77,897
Jun 17, 20260.180.200.180.190.1911.76%168,501
Jun 16, 20260.170.170.170.170.17-3,920
Jun 12, 20260.150.170.150.170.1721.43%217,095
Jun 11, 20260.160.160.140.140.14-6.67%111,670
Jun 10, 20260.150.150.150.150.15-6.25%52,474
Jun 9, 20260.160.160.160.160.166.67%17,026
Jun 8, 20260.150.150.150.150.15-62,784
Jun 5, 20260.160.160.150.150.15-6.25%199,071
Jun 4, 20260.150.160.150.160.1610.34%63,353
Jun 3, 20260.140.150.140.150.153.57%176,800
Jun 2, 20260.170.170.140.140.143.70%94,946
Jun 1, 20260.140.150.140.140.14-80,084
May 29, 20260.120.140.120.140.1417.39%65,811
May 28, 20260.120.120.120.120.124.55%100,000
May 27, 20260.110.110.110.110.11-4.35%152,000
May 26, 20260.100.120.100.120.1215.00%292,500
May 25, 20260.100.100.100.100.105.26%10,500
May 22, 20260.100.100.090.100.105.56%169,000
May 21, 20260.080.090.080.090.0928.57%197,500
May 19, 20260.070.070.070.070.07-31,500
May 14, 20260.070.070.070.070.07-4,000
May 13, 20260.070.070.070.070.07-8,040
May 12, 20260.080.080.050.070.07-12.50%272,500
May 11, 20260.090.090.080.080.08-11.11%100,168
May 6, 20260.090.090.090.090.09-10.00%6,500
May 5, 20260.100.100.100.100.105.26%11,000
May 4, 20260.100.100.100.100.105.56%7,858
Apr 30, 20260.090.090.090.090.09-1,000
Apr 29, 20260.100.100.090.090.09-10.00%15,000
Apr 27, 20260.090.100.090.100.1011.11%74,500
Apr 22, 20260.080.090.080.090.09-10.00%49,073
Apr 21, 20260.090.110.090.100.1011.11%119,053
Apr 20, 20260.080.090.080.090.0912.50%21,475
Apr 17, 20260.080.080.080.080.086.67%74,600
Apr 16, 20260.080.080.080.080.08-6,000
Apr 13, 20260.080.080.080.080.08-2,000
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