Alset AI Ventures Inc. (TSXV:GPUS)
Canada · Delayed Price · Currency is CAD 0.1850
-0.0050 (-2.63%)
Nov 13, 2026, 4:00 PM EST
Alset AI Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 9,195 |
| Nov 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 15,879 |
| Nov 11, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 72,800 |
| Nov 10, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | - | 20,627 |
| Nov 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,000 |
| Nov 6, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 17.65% | 48,300 |
| Nov 5, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.82% | 42,700 |
| Nov 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 3,176 |
| Nov 3, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 73,100 |
| Nov 2, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.64% | 56,274 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,000 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 6,000 |
| Oct 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.13% | 4,000 |
| Oct 27, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.36% | 124,700 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -6.38% | 33,017 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 22,328 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.17% | 5,000 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 1,901 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 6,000 |
| Oct 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 44,000 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 57,000 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 55,641 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 55,017 |
| Oct 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 25,540 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -6.67% | 87,280 |
| Oct 7, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 40,885 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 25,600 |
| Oct 5, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 36,665 |
| Oct 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 33,722 |
| Oct 1, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 39,179 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 28,211 |
| Sep 29, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.92% | 70,500 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 25,500 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 54,416 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 5,360 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 13,502 |
| Sep 22, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 47,341 |
| Sep 21, 2026 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 5.56% | 75,065 |
| Sep 18, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 39,052 |
| Sep 17, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 25,038 |
| Sep 16, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 55,870 |
| Sep 15, 2026 | 0.34 | 0.35 | 0.30 | 0.30 | 0.30 | -10.45% | 243,324 |
| Sep 14, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.63% | 45,500 |
| Sep 11, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -6.58% | 30,918 |
| Sep 10, 2026 | 0.31 | 0.40 | 0.30 | 0.38 | 0.38 | 24.59% | 434,693 |
| Sep 9, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 27,500 |
| Sep 8, 2026 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | 5.00% | 190,139 |
| Sep 4, 2026 | 0.29 | 0.33 | 0.28 | 0.30 | 0.30 | 15.38% | 186,185 |
| Sep 3, 2026 | 0.34 | 0.35 | 0.26 | 0.26 | 0.26 | -21.21% | 252,348 |
| Sep 2, 2026 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -8.33% | 111,786 |