AI Artificial Intelligence Ventures Inc. (TSXV:AIVC)
Canada · Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
May 28, 2026, 2:53 PM EST
TSXV:AIVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | - | - | 3,716 |
| May 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,164 |
| May 26, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -2.00% | 21,580 |
| May 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 39,660 |
| May 22, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 39,804 |
| May 21, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 14,684 |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 753 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,830 |
| May 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 1,122 |
| May 14, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 2.22% | 8,350 |
| May 13, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 27,800 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 8,028 |
| May 8, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 19,309 |
| May 7, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 29,000 |
| May 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 4,000 |
| May 5, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 3,400 |
| May 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 6,892 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 4,770 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 6,139 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 7,869 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 4,075 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 920 |
| Apr 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 4,714 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 5,959 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,253 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 2,987 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.67% | 2,357 |
| Apr 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 11,444 |
| Apr 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.27% | 757 |
| Apr 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 14.58% | 2,523 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 2,838 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 1,021 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 1,510 |
| Mar 27, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -4.00% | 25,326 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.22 | 0.25 | 0.25 | -3.85% | 2,002 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -8.77% | 5,711 |
| Mar 23, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 1,854 |
| Mar 20, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 1,706 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 11,850 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 20,015 |
| Mar 17, 2026 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -13.56% | 10,300 |
| Mar 16, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | 1,731 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 563 |
| Mar 11, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | 2,000 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,274 |
| Mar 9, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | 9.09% | 1,500 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 1,020 |
| 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 |