TSXV:AIVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.25	0.29	0.25	0.29	0.29	18.37%	21,176
Mar 2, 2026	0.27	0.28	0.25	0.25	0.25	-10.91%	20,938
Feb 27, 2026	0.24	0.28	0.24	0.28	0.28	14.58%	17,895
Feb 26, 2026	0.24	0.24	0.24	0.24	0.24	-4.00%	1,618
Feb 25, 2026	0.23	0.25	0.23	0.25	0.25	-	4,150
Feb 24, 2026	0.23	0.25	0.22	0.25	0.25	-7.41%	66,657
Feb 23, 2026	0.27	0.30	0.27	0.27	0.27	-	27,897
Feb 20, 2026	0.27	0.27	0.27	0.27	0.27	-	1,673
Feb 19, 2026	0.27	0.27	0.27	0.27	0.27	-	1,410
Feb 18, 2026	0.31	0.31	0.24	0.27	0.27	-15.62%	52,843
Feb 17, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	1,647
Feb 13, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	1,158
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	-9.86%	3,328
Feb 10, 2026	0.32	0.36	0.32	0.36	0.36	-1.39%	2,153
Feb 9, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	6,511
Feb 6, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	4,136
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	12.50%	10,114
Feb 4, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	11,966
Feb 3, 2026	0.31	0.33	0.31	0.31	0.31	3.33%	3,562
Feb 2, 2026	0.38	0.39	0.30	0.30	0.30	-21.05%	34,895
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	11.76%	3,059
Jan 29, 2026	0.34	0.34	0.34	0.34	0.34	-	1,786
Jan 28, 2026	0.39	0.40	0.34	0.34	0.34	-2.86%	15,510
Jan 27, 2026	0.40	0.40	0.34	0.35	0.35	-14.63%	22,165
Jan 26, 2026	0.32	0.42	0.32	0.41	0.41	17.14%	72,020
Jan 23, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	8,932
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	4,861
Jan 21, 2026	0.33	0.37	0.33	0.35	0.35	-	23,065
Jan 20, 2026	0.35	0.35	0.33	0.35	0.35	1.45%	13,374
Jan 19, 2026	0.35	0.35	0.32	0.35	0.35	4.55%	5,323
Jan 16, 2026	0.35	0.35	0.32	0.33	0.33	3.13%	101,654
Jan 15, 2026	0.31	0.34	0.31	0.32	0.32	-3.03%	12,161
Jan 14, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	4,888
Jan 13, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	6,014
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-	14,850
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	2,428
Jan 8, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	19,551
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	16,228
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	4,024
Jan 5, 2026	0.30	0.34	0.30	0.33	0.33	15.79%	48,350
Jan 2, 2026	0.30	0.30	0.26	0.29	0.29	9.62%	13,926
Dec 31, 2025	0.27	0.27	0.25	0.26	0.26	4.00%	8,002
Dec 30, 2025	0.25	0.27	0.25	0.25	0.25	-	4,412
Dec 29, 2025	0.24	0.26	0.24	0.25	0.25	-7.41%	5,375
Dec 24, 2025	0.26	0.27	0.26	0.27	0.27	20.00%	2,895
Dec 23, 2025	0.30	0.30	0.23	0.23	0.23	-26.23%	20,724
Dec 22, 2025	0.24	0.31	0.24	0.31	0.31	32.61%	22,586
Dec 19, 2025	0.24	0.24	0.23	0.23	0.23	-	1,001
Dec 18, 2025	0.24	0.24	0.23	0.23	0.23	-	8,205
Dec 16, 2025	0.25	0.25	0.23	0.23	0.23	-2.13%	25,591