Alset AI Ventures Inc. (TSXV:GPUS)
0.0900
-0.0100 (-10.00%)
May 22, 2025, 4:00 PM EDT
Alset AI Ventures Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 2,917,450 |
May 21, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 962,252 |
May 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 1,524,558 |
May 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 1,167,953 |
May 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 733,063 |
May 14, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | - | -5.26% | 3,883,278 |
May 13, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 18.75% | 3,542,430 |
May 12, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | - | - | 1,199,927 |
May 9, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 6.67% | 601,296 |
May 8, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 1,610,085 |
May 7, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | -6.25% | 1,059,369 |
May 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 109,190 |
May 5, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | 6.67% | 1,363,609 |
May 2, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -6.25% | 586,533 |
May 1, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 1,807,748 |
Apr 30, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | - | 50.00% | 4,608,382 |
Apr 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 587,603 |
Apr 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 126,000 |
Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 889,311 |
Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 980,278 |
Apr 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 27.27% | 5,473,771 |
Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 330,270 |
Apr 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 130,523 |
Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 115,025 |
Apr 16, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 533,734 |
Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 688,300 |
Apr 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 9.09% | 532,676 |
Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 679,000 |
Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 249,800 |
Apr 9, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | - | 20.00% | 1,263,631 |
Apr 8, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 290,000 |
Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 7,000 |
Apr 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 409,500 |
Apr 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 897,009 |
Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 241,000 |
Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 617,000 |
Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 26,000 |
Mar 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 188,500 |
Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 91,000 |
Mar 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 419,670 |
Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 154,200 |
Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 341,548 |
Mar 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 16.67% | 522,500 |
Mar 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 186,108 |
Mar 19, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | - | 8.33% | 2,123,917 |
Mar 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 1,038,325 |
Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 343,956 |
Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 503,731 |
Mar 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 154,600 |
Mar 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 104,149 |