Alset AI Ventures Inc. (TSXV:GPUS)
Canada · Delayed Price · Currency is CAD 0.3550
-0.0250 (-6.58%)
At close: Sep 11, 2026
Alset AI Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.88% | 77,506 |
| Aug 31, 2026 | 0.37 | 0.37 | 0.32 | 0.34 | 0.34 | -6.85% | 179,803 |
| Aug 28, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 17.74% | 122,562 |
| Aug 27, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 9,500 |
| Aug 26, 2026 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -7.69% | 234,310 |
| Aug 25, 2026 | 0.25 | 0.34 | 0.25 | 0.33 | 0.33 | 35.42% | 460,632 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 34,505 |
| Aug 21, 2026 | 0.20 | 0.26 | 0.20 | 0.23 | 0.23 | 15.38% | 286,147 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.30% | 107,235 |
| Aug 19, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 16.22% | 453,782 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 41,500 |
| Aug 17, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 98,735 |
| Aug 14, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 12.12% | 1,060,149 |
| Aug 13, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 26.92% | 202,560 |
| Aug 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 60,500 |
| Aug 11, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 21,502 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,159 |
| Aug 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 32,638 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 61,800 |
| Aug 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 58,520 |
| Aug 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 40,446 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 17,960 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 47,001 |
| Jul 29, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 5.26% | 191,650 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 60,968 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 78,963 |
| Jul 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 23,002 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,001 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 7,000 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,320 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,086 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 5,000 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 28,700 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 25,200 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 7,085 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 30,285 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,086 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,554 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,610 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 51,000 |