S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
AIS Resources Limited (AIS)
AIS Resources Limited (AIS) Historical

AIS AIS Resources Limited

0.05

-0.015 (-23.08%)

May 07 2024 - Closed

Delayed by 15 minutes

AIS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0
May 06 2024	0.065	0.01	18.18%	0.065	0.065	0.065	20,000
May 03 2024	0.055	0.005	10.00%	0.05	0.055	0.045	126,000
May 02 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 01 2024	0.05	0.00	0.00%	0.05	0.05	0.05	80
Apr 30 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Apr 29 2024	0.05	-0.01	-16.67%	0.05	0.05	0.045	76,165
Apr 26 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 25 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 24 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 23 2024	0.06	0.00	0.00%	0.06	0.06	0.06	1
Apr 22 2024	0.06	0.01	20.00%	0.06	0.06	0.06	1,350
Apr 19 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Apr 18 2024	0.05	-0.005	-9.09%	0.05	0.05	0.05	6,000
Apr 17 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
Apr 16 2024	0.055	-0.005	-8.33%	0.055	0.055	0.055	1,000
Apr 15 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 12 2024	0.06	0.00	0.00%	0.06	0.06	0.06	11,580
Apr 11 2024	0.06	-0.005	-7.69%	0.07	0.07	0.06	22,000
Apr 10 2024	0.065	0.00	0.00%	0.065	0.065	0.065	405
Apr 09 2024	0.065	0.00	0.00%	0.065	0.07	0.065	61,800
Apr 08 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0
Apr 05 2024	0.065	0.005	8.33%	0.055	0.065	0.055	6,000
Apr 04 2024	0.06	-0.005	-7.69%	0.055	0.06	0.055	2,196
Apr 03 2024	0.065	0.00	0.00%	0.065	0.065	0.065	50
Apr 02 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0
Apr 01 2024	0.065	0.00	0.00%	0.065	0.065	0.065	112
Mar 28 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0
Mar 27 2024	0.065	0.00	0.00%	0.065	0.065	0.065	100
Mar 26 2024	0.065	0.005	8.33%	0.06	0.065	0.06	49,175
Mar 25 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Mar 22 2024	0.06	0.005	9.09%	0.06	0.06	0.06	45,000
Mar 21 2024	0.055	-0.015	-21.43%	0.06	0.06	0.055	10,000
Mar 20 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
Mar 19 2024	0.07	0.00	0.00%	0.07	0.07	0.07	9,000
Mar 18 2024	0.07	0.00	0.00%	0.07	0.07	0.07	312
Mar 15 2024	0.07	0.01	16.67%	0.07	0.07	0.07	2,000
Mar 14 2024	0.06	0.005	9.09%	0.05	0.06	0.05	117,506
Mar 13 2024	0.055	0.005	10.00%	0.05	0.055	0.05	39,900
Mar 12 2024	0.05	0.00	0.00%	0.055	0.055	0.05	42,900
Mar 11 2024	0.05	0.00	0.00%	0.05	0.055	0.05	127,956
Mar 08 2024	0.05	0.045	900.00%	0.025	0.10	0.025	216,500
Mar 07 2024	0.005	-0.005	-50.00%	0.01	0.01	0.005	1,254,110
Mar 06 2024	0.01	0.005	100.00%	0.01	0.01	0.01	24,051
Mar 05 2024	0.005	0.00	0.00%	0.005	0.005	0.005	1,143,000
Mar 04 2024	0.005	-0.005	-50.00%	0.01	0.01	0.005	159,000
Mar 01 2024	0.01	0.005	100.00%	0.005	0.01	0.005	11,627
Feb 29 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Feb 28 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Feb 27 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Feb 26 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
Feb 23 2024	0.005	0.00	0.00%	0.005	0.005	0.005	749,000
Feb 22 2024	0.005	0.00	0.00%	0.005	0.005	0.005	214,000
Feb 21 2024	0.005	0.00	0.00%	0.005	0.005	0.005	1,000
Feb 20 2024	0.005	0.00	0.00%	0.01	0.01	0.005	28,000
Feb 16 2024	0.005	-0.005	-50.00%	0.01	0.01	0.005	145,000
Feb 15 2024	0.01	0.00	0.00%	0.01	0.01	0.01	900
Feb 14 2024	0.01	0.005	100.00%	0.0075	0.01	0.0075	7,000
Feb 13 2024	0.005	0.00	0.00%	0.005	0.005	0.005	22,000
Feb 12 2024	0.005	0.00	0.00%	0.01	0.01	0.005	43,000
Feb 09 2024	0.005	0.00	0.00%	0.005	0.005	0.005	11,000
Feb 08 2024	0.005	0.00	0.00%	0.005	0.005	0.005	1,272,000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions