Alset AI Ventures Inc. (TSXV:GPUS)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0100 (5.00%)
May 1, 2026, 10:25 AM EST
Alset AI Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | - | 43,400 |
| Apr 29, 2026 | 0.20 | 0.25 | 0.15 | 0.20 | 0.20 | - | 92,507 |
| Apr 28, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 15,199 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 90,890 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 36,152 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 39,510 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 140,006 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 97,651 |
| Apr 20, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 7,033 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 21,173 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 8,804 |
| Apr 15, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 116,158 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 26,610 |
| Apr 13, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 2,512 |
| Apr 10, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | - | 2,001 |
| Apr 9, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 13,331 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 6,092 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 4,469 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 15,337 |
| Apr 2, 2026 | 0.20 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 2,000 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 72,721 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,791 |
| Mar 30, 2026 | 0.35 | 0.35 | 0.25 | 0.25 | 0.25 | -28.57% | 114,100 |
| Mar 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4,300 |
| Mar 26, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -12.50% | 23,146 |
| Mar 25, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 2,505 |
| Mar 24, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | - | 20,168 |
| Mar 23, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | - | 15,415 |
| Mar 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 45,171 |
| Mar 19, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -12.50% | 93,211 |
| Mar 18, 2026 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -11.11% | 28,000 |
| Mar 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,020 |
| Mar 16, 2026 | 0.45 | 0.50 | 0.45 | 0.45 | 0.45 | - | 8,411 |
| Mar 13, 2026 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | - | 17,002 |
| Mar 12, 2026 | 0.45 | 0.50 | 0.45 | 0.45 | 0.45 | - | 51,276 |
| Mar 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 15,257 |
| Mar 10, 2026 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | - | 35,910 |
| Mar 9, 2026 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 63,059 |
| Mar 6, 2026 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | - | 31,400 |
| Mar 5, 2026 | 0.50 | 0.55 | 0.50 | 0.50 | 0.50 | - | 15,300 |
| Mar 4, 2026 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | - | 51,282 |
| Mar 3, 2026 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | 11.11% | 55,228 |
| Mar 2, 2026 | 0.50 | 0.55 | 0.45 | 0.45 | 0.45 | -10.00% | 31,040 |
| Feb 27, 2026 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 59,709 |
| Feb 26, 2026 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | - | 141,230 |
| Feb 25, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 22,833 |
| Feb 24, 2026 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | - | 42,848 |
| Feb 23, 2026 | 0.60 | 0.60 | 0.50 | 0.55 | 0.55 | - | 10,912 |
| Feb 20, 2026 | 0.60 | 0.60 | 0.50 | 0.55 | 0.55 | -8.33% | 36,591 |
| Feb 19, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 9.09% | 26,560 |