AI Artificial Intelligence Ventures Inc. (TSXV:AIVC)
Canada · Delayed Price · Currency is CAD 0.4300
+0.0100 (2.38%)
Aug 15, 2025, 4:00 PM EDT
TSXV:AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | - | 2.38% | 2,800 |
| Aug 14, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | - | -4.55% | 6,100 |
| Aug 13, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | - | 4.76% | 13,000 |
| Aug 12, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -2.33% | 31,100 |
| Aug 11, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | - | 6.17% | 42,300 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | 1,600 |
| Aug 7, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | - | -1.22% | 26,900 |
| Aug 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Aug 5, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | - | -4.65% | 100,500 |
| Aug 1, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | - | 12,300 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | - | 35,600 |
| Jul 30, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | - | 1.18% | 161,700 |
| Jul 29, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | - | -4.49% | 7,000 |
| Jul 28, 2025 | 0.40 | 0.45 | 0.38 | 0.45 | - | 11.25% | 79,000 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.36 | 0.40 | - | 5.26% | 40,900 |
| Jul 24, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 2.70% | 7,900 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 5,100 |
| Jul 22, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | - | - | 8,800 |
| Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2.78% | 900 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | -7.69% | 3,300 |
| Jul 17, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | - | -7.14% | 9,500 |
| Jul 16, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | - | 2.44% | 17,100 |
| Jul 15, 2025 | 0.41 | 0.41 | 0.37 | 0.41 | - | 2.50% | 16,000 |
| Jul 14, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | - | -9.09% | 31,800 |
| Jul 11, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | - | 1.15% | 48,100 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 4.82% | 1,000 |
| Jul 9, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | - | 1.22% | 15,000 |
| Jul 8, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | - | -8.89% | 7,800 |
| Jul 7, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | - | 3.45% | 22,300 |
| Jul 4, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | - | 6.10% | 7,900 |
| Jul 3, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | - | -3.53% | 2,400 |
| Jul 2, 2025 | 0.44 | 0.44 | 0.40 | 0.43 | - | -3.41% | 12,900 |
| Jun 30, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | - | -3.30% | 2,600 |
| Jun 27, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 1.11% | 3,000 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3.45% | 1,600 |
| Jun 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 700 |
| Jun 24, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | - | -3.33% | 4,100 |
| Jun 23, 2025 | 0.39 | 0.46 | 0.39 | 0.45 | - | 4.65% | 12,300 |
| Jun 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 1,000 |
| Jun 19, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 10.26% | 8,100 |
| Jun 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 1.30% | 1,300 |
| Jun 17, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | - | -8.33% | 11,500 |
| Jun 16, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | 5.00% | 4,000 |
| Jun 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -6.98% | 7,600 |
| Jun 12, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | - | - | 12,300 |
| Jun 11, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | - | -4.44% | 11,900 |
| Jun 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.10% | 3,100 |
| Jun 9, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | - | 5.81% | 1,400 |
| Jun 6, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | 3.61% | 17,700 |
| Jun 5, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | - | -8.79% | 3,900 |