Skip to main content
Alset AI Ventures Inc. (TSXV:GPUS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0050 (-7.69%)
Apr 29, 2025, 4:00 PM EDT

Alset AI Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20250.070.070.060.06--7.69%587,603
Apr 28, 20250.070.070.060.07--126,000
Apr 25, 20250.070.070.070.07--889,311
Apr 24, 20250.070.070.070.07--7.14%980,278
Apr 23, 20250.060.070.060.07-27.27%5,473,771
Apr 22, 20250.060.060.060.06--330,270
Apr 21, 20250.060.060.060.06--130,523
Apr 17, 20250.060.060.060.06--8.33%115,025
Apr 16, 20250.070.070.060.06--7.69%533,734
Apr 15, 20250.070.070.070.07-8.33%688,300
Apr 14, 20250.060.070.060.06-9.09%532,676
Apr 11, 20250.060.060.060.06--8.33%679,000
Apr 10, 20250.060.060.060.06--249,800
Apr 9, 20250.050.070.050.06-20.00%1,263,631
Apr 8, 20250.050.060.050.05--290,000
Apr 7, 20250.050.050.050.05--7,000
Apr 4, 20250.060.060.050.05--9.09%409,500
Apr 3, 20250.060.060.050.06--897,009
Apr 2, 20250.060.060.060.06--8.33%241,000
Apr 1, 20250.060.060.060.06--617,000
Mar 31, 20250.060.060.060.06--26,000
Mar 28, 20250.060.060.060.06--188,500
Mar 27, 20250.060.060.060.06--91,000
Mar 26, 20250.070.070.060.06--7.69%419,670
Mar 25, 20250.070.070.070.07--154,200
Mar 24, 20250.070.070.070.07--7.14%341,548
Mar 21, 20250.070.080.070.07-16.67%522,500
Mar 20, 20250.070.070.060.06--7.69%186,108
Mar 19, 20250.060.080.060.07-8.33%2,123,917
Mar 18, 20250.070.070.060.06--7.69%1,038,325
Mar 17, 20250.070.070.070.07--343,956
Mar 14, 20250.070.070.070.07--7.14%503,731
Mar 13, 20250.080.080.070.07--154,600
Mar 12, 20250.070.070.070.07-7.69%104,149
Mar 11, 20250.070.070.070.07--7.14%155,107
Mar 10, 20250.080.080.070.07--12.50%621,835
Mar 7, 20250.080.090.080.08-6.67%1,395,277
Mar 6, 20250.080.080.070.08--1,409,210
Mar 5, 20250.080.080.070.08--966,691
Mar 4, 20250.070.080.070.08-7.14%893,450
Mar 3, 20250.080.080.070.07--6.67%1,133,250
Feb 28, 20250.080.080.080.08--6.25%223,000
Feb 27, 20250.090.090.080.08--5.88%2,047,808
Feb 26, 20250.110.110.090.09--5.56%3,835,321
Feb 25, 20250.090.110.090.09--10.00%2,996,565
Feb 24, 20250.100.100.090.10-5.26%1,783,883
Feb 21, 20250.090.100.090.10-5.56%2,075,911
Feb 20, 20250.090.090.090.09--5.26%761,423
Feb 19, 20250.100.110.100.10--5.00%1,503,470
Feb 18, 20250.110.110.100.10--800,435