Skip to main content
logo
A.I.S. Resources Limited (TSXV:AIS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
May 22, 2026, 2:12 PM EST

A.I.S. Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20260.100.100.090.09--129,000
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
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