AnalytixInsight Inc. (TSXV:ALY)
Canada · Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
At close: Feb 27, 2025
AnalytixInsight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 15,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,173 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,000 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 13,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,750 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 45,000 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 107,000 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 2,000 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 16,000 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 206,000 |
| Jan 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 78,727 |
| Jan 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 49,000 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 12,940 |
| Jan 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 56,000 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 6,700 |
| Jan 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 300,975 |
| Jan 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 130,500 |
| Jan 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 328,439 |
| Jan 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 284,012 |
| Jan 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 112,400 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 55,500 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,000 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 154,000 |
| Jan 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,000 |
| Jan 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Jan 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 45,239 |
| Jan 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 93,000 |
| Jan 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 31,000 |
| Dec 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,583 |
| Dec 30, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 45,000 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 145,015 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 589,000 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 87,000 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 57,000 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,000 |
| Dec 16, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 451,405 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 267,000 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 31,000 |
| Dec 11, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 66,150 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 10,000 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 675,750 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,160 |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,000 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,000 |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 25,000 |
| Nov 29, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 88,000 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |