Alset AI Ventures Inc. (TSXV:GPUS)
Canada · Delayed Price · Currency is CAD 0.1548
-0.0452 (-22.60%)
Inactive · Last trade price on May 1, 2026
Alset AI Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.11% | 1,220 |
| Jun 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 16.40% | 600 |
| Jun 25, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -14.09% | 1,111 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 200 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.27% | 282 |
| Jun 18, 2026 | 0.09 | 0.10 | 0.06 | 0.10 | 0.10 | -4.94% | 751 |
| Jun 17, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 6.02% | 2,306 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.54% | 2,001 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.09 | 0.10 | 0.10 | 13.75% | 39,937 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -13.01% | 5,100 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.08% | 200 |
| Jun 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.69% | 100 |
| Jun 9, 2026 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | 0.35% | 1,204 |
| Jun 8, 2026 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | -10.75% | 8,750 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.12 | 0.13 | 0.13 | 4.11% | 830 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.21% | 290 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | 10.58% | 43,825 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -23.75% | 7,770 |
| May 28, 2026 | 0.06 | 0.13 | 0.06 | 0.13 | 0.13 | 4.08% | 4,095 |
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.20% | 2,707 |
| May 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.84% | 1,700 |
| May 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 7.81% | 3,213 |
| May 20, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | -5.55% | 797 |
| May 19, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -4.27% | 3,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.14 | 0.14 | 0.14 | 8.97% | 440 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.52% | 3,186 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.80% | 2,226 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.28% | 3,555 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.10% | 500 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -2.05% | 10,061 |
| May 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.24% | 823 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.05% | 622 |
| May 5, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -14.89% | 4,160 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.27% | 24,317 |
| May 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.89% | 135 |
| Apr 30, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.38% | 14,430 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.56% | 50 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -8.70% | 300 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.14 | 0.16 | 0.16 | -12.02% | 18,999 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 27.97% | 20,000 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -10.63% | 5,861 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.74% | 310 |
| Apr 20, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 1.17% | 2,524 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -15.84% | 30,104 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 20.00% | 500 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.47% | 110 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.17 | 0.17 | 0.17 | 8.75% | 600 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.57% | 322 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | - | 3,950 |
| Apr 9, 2026 | 0.18 | 0.21 | 0.15 | 0.18 | 0.18 | -2.07% | 9,527 |