AIS

AIS Resources Historical Data

AIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.05 0.00 0.0% 0.05 0.05 0.05 179,000
Jan 26 2022 0.05 -0.005 -9.09% 0.05 0.05 0.05 229,144
Jan 25 2022 0.055 0.005 10.0% 0.055 0.055 0.055 53,000
Jan 24 2022 0.05 -0.005 -9.09% 0.05 0.05 0.05 226,544
Jan 21 2022 0.055 0.005 10.0% 0.055 0.055 0.055 20,100
Jan 20 2022 0.05 -0.005 -9.09% 0.055 0.055 0.05 86,739
Jan 19 2022 0.055 0.00 0.0% 0.055 0.055 0.055 50,000
Jan 18 2022 0.055 -0.005 -8.33% 0.06 0.06 0.055 143,000
Jan 17 2022 0.06 0.00 0.0% 0.06 0.06 0.055 306,618
Jan 14 2022 0.06 0.01 20.0% 0.055 0.06 0.055 239,000
Jan 13 2022 0.05 0.00 0.0% 0.055 0.06 0.05 276,394
Jan 12 2022 0.05 0.00 0.0% 0.055 0.055 0.05 298,970
Jan 11 2022 0.05 0.00 0.0% 0.05 0.05 0.05 42,000
Jan 10 2022 0.05 0.00 0.0% 0.05 0.05 0.045 531,468
Jan 07 2022 0.05 0.005 11.11% 0.045 0.05 0.045 106,000
Jan 06 2022 0.045 0.00 0.0% 0.045 0.045 0.045 25,000
Jan 05 2022 0.045 0.00 0.0% 0.045 0.045 0.045 62,500
Jan 04 2022 0.045 0.00 0.0% 0.045 0.045 0.045 161,887
Jan 03 2022 0.045 0.00 +0.00% 0.04 0.045 0.04 0
Dec 31 2021 0.045 0.00 0.0% 0.04 0.045 0.04 210,000
Dec 30 2021 0.045 0.00 0.0% 0.045 0.045 0.045 11,222
Dec 29 2021 0.045 0.005 12.5% 0.04 0.045 0.04 293,950
Dec 28 2021 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Dec 27 2021 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Dec 24 2021 0.04 0.00 +0.00% 0.04 0.04 0.04 0
Dec 24 2021 0.04 0.00 0.0% 0.04 0.04 0.04 350,000
Dec 23 2021 0.04 0.00 0.0% 0.04 0.04 0.04 227,388
Dec 22 2021 0.04 0.00 0.0% 0.04 0.04 0.04 25,000
Dec 21 2021 0.04 0.00 0.0% 0.035 0.04 0.035 52,000
Dec 20 2021 0.04 0.00 0.0% 0.04 0.04 0.04 345,100
Dec 17 2021 0.04 0.00 0.0% 0.04 0.04 0.04 7,000
Dec 16 2021 0.04 0.00 0.0% 0.04 0.04 0.04 0
Dec 15 2021 0.04 -0.005 -11.11% 0.04 0.04 0.04 50,000
Dec 14 2021 0.045 -0.005 -10.0% 0.045 0.045 0.045 122,000
Dec 13 2021 0.05 0.00 0.0% 0.05 0.055 0.05 38,788
Dec 10 2021 0.05 0.005 11.11% 0.045 0.05 0.045 396,000
Dec 09 2021 0.045 0.00 0.0% 0.045 0.045 0.045 9,000
Dec 08 2021 0.045 0.00 0.0% 0.045 0.045 0.045 0
Dec 07 2021 0.045 0.00 0.0% 0.045 0.045 0.045 438
Dec 06 2021 0.045 0.00 0.0% 0.05 0.05 0.045 128,000
Dec 03 2021 0.045 0.00 0.0% 0.045 0.045 0.045 0
Dec 02 2021 0.045 -0.005 -10.0% 0.045 0.045 0.045 30,200
Dec 01 2021 0.05 -0.005 -9.09% 0.05 0.05 0.05 57,800
Nov 30 2021 0.055 0.00 0.0% 0.055 0.055 0.055 0
Nov 29 2021 0.055 0.00 0.0% 0.055 0.055 0.055 49,000
Nov 26 2021 0.055 0.005 10.0% 0.055 0.055 0.05 115,000
Nov 25 2021 0.05 -0.005 -9.09% 0.05 0.05 0.05 4,000
Nov 24 2021 0.055 0.00 0.0% 0.055 0.055 0.055 824,250
Nov 23 2021 0.055 0.00 0.0% 0.055 0.055 0.055 253,000
Nov 22 2021 0.055 0.00 0.0% 0.055 0.055 0.055 140,000
Nov 19 2021 0.055 -0.005 -8.33% 0.055 0.055 0.055 30,530
Nov 18 2021 0.06 0.00 0.0% 0.065 0.065 0.06 60,000
Nov 17 2021 0.06 0.00 0.0% 0.06 0.06 0.06 275,024
Nov 16 2021 0.06 0.00 0.0% 0.055 0.065 0.055 1,341,581
Nov 15 2021 0.06 0.00 0.0% 0.055 0.06 0.055 137,433
Nov 12 2021 0.06 0.005 9.09% 0.06 0.06 0.06 847,082
Nov 11 2021 0.055 0.00 0.0% 0.055 0.055 0.055 202,000
Nov 10 2021 0.055 0.005 10.0% 0.05 0.06 0.05 887,200
Nov 09 2021 0.05 -0.005 -9.09% 0.05 0.05 0.05 139,494
Nov 08 2021 0.055 0.00 0.0% 0.055 0.055 0.055 128,000
Nov 05 2021 0.055 0.00 +0.00% 0.055 0.055 0.055 0
Nov 05 2021 0.055 0.005 10.0% 0.055 0.055 0.055 69,000
Nov 04 2021 0.05 0.00 0.0% 0.055 0.055 0.05 412,000
Nov 03 2021 0.05 0.00 0.0% 0.05 0.05 0.05 0
Nov 02 2021 0.05 0.005 11.11% 0.05 0.05 0.05 36,082
Nov 01 2021 0.045 -0.005 -10.0% 0.05 0.05 0.045 147,000
Your Recent History
TSXV
AIS
AIS Resour..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220128 06:28:51