AGEDB Technology Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 0.460 | 0.460 | 0.460 | 0.460 | 2.300 | 0 |
| 2024-08-20 | 0.460 | 0.460 | 0.460 | 0.460 | 2.300 | 0 |
| 2024-08-19 | 0.460 | 0.460 | 0.460 | 0.460 | 2.300 | 0 |
| 2024-08-16 | 0.460 | 0.460 | 0.460 | 0.460 | 2.300 | 0 |
| 2024-08-15 | 0.460 | 0.460 | 0.460 | 0.460 | 2.300 | 600 |
| 2024-08-14 | 0.540 | 0.540 | 0.460 | 0.460 | 2.300 | 5,200 |
| 2024-08-13 | 0.580 | 0.580 | 0.550 | 0.550 | 2.750 | 1,600 |
| 2024-08-12 | 0.700 | 0.700 | 0.600 | 0.600 | 3.000 | 2,700 |
| 2024-08-09 | 0.720 | 0.720 | 0.720 | 0.720 | 3.600 | 0 |
| 2024-08-08 | 0.750 | 0.750 | 0.720 | 0.720 | 3.600 | 400 |
| 2024-08-07 | 0.790 | 0.790 | 0.770 | 0.770 | 3.850 | 500 |
| 2024-08-06 | 0.870 | 0.880 | 0.790 | 0.790 | 3.950 | 2,600 |
| 2024-08-02 | 0.870 | 0.870 | 0.870 | 0.870 | 4.350 | 0 |
| 2024-08-01 | 0.870 | 0.870 | 0.870 | 0.870 | 4.350 | 200 |
| 2024-07-31 | 0.870 | 0.870 | 0.870 | 0.870 | 4.350 | 300 |
| 2024-07-30 | 0.850 | 0.850 | 0.850 | 0.850 | 4.250 | 200 |
| 2024-07-29 | 0.870 | 0.870 | 0.870 | 0.870 | 4.350 | 100 |
| 2024-07-26 | 0.850 | 0.890 | 0.800 | 0.880 | 4.400 | 4,700 |
| 2024-07-25 | 0.840 | 0.850 | 0.800 | 0.850 | 4.250 | 4,000 |
| 2024-07-24 | 0.770 | 0.800 | 0.750 | 0.790 | 3.950 | 3,600 |
| 2024-07-23 | 0.810 | 0.810 | 0.780 | 0.780 | 3.900 | 2,900 |
| 2024-07-22 | 0.800 | 0.800 | 0.750 | 0.750 | 3.750 | 1,400 |
| 2024-07-19 | 0.820 | 0.820 | 0.800 | 0.800 | 4.000 | 2,500 |
| 2024-07-18 | 0.840 | 0.850 | 0.680 | 0.850 | 4.250 | 14,278 |
| 2024-07-17 | 0.850 | 0.850 | 0.850 | 0.850 | 4.250 | 0 |
| 2024-07-16 | 0.850 | 0.850 | 0.850 | 0.850 | 4.250 | 100 |
| 2024-07-15 | 0.890 | 0.890 | 0.750 | 0.850 | 4.250 | 9,000 |
| 2024-07-12 | 0.940 | 0.940 | 0.940 | 0.940 | 4.700 | 220 |
| 2024-07-11 | 0.890 | 0.920 | 0.880 | 0.920 | 4.600 | 961 |
| 2024-07-10 | 0.900 | 0.900 | 0.870 | 0.900 | 4.500 | 700 |
| 2024-07-09 | 0.880 | 0.880 | 0.880 | 0.880 | 4.400 | 100 |
| 2024-07-08 | 1.050 | 1.050 | 0.900 | 0.900 | 4.500 | 900 |
| 2024-07-05 | 0.950 | 1.060 | 0.950 | 1.050 | 5.250 | 1,290 |
| 2024-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 0 |
| 2024-07-03 | 1.100 | 1.100 | 1.000 | 1.000 | 5.000 | 580 |
| 2024-07-02 | 1.110 | 1.110 | 1.110 | 1.110 | 5.550 | 0 |
| 2024-06-28 | 1.110 | 1.110 | 1.110 | 1.110 | 5.550 | 200 |
| 2024-06-27 | 1.150 | 1.150 | 1.110 | 1.110 | 5.550 | 5,700 |
| 2024-06-26 | 1.120 | 1.180 | 1.120 | 1.160 | 5.800 | 15,820 |
| 2024-06-25 | 0.880 | 1.150 | 0.870 | 1.090 | 5.450 | 11,178 |
| 2024-06-24 | 0.950 | 0.950 | 0.900 | 0.900 | 4.500 | 2,700 |
| 2024-06-21 | 0.940 | 0.950 | 0.940 | 0.950 | 4.750 | 1,600 |
| 2024-06-20 | 0.760 | 1.000 | 0.760 | 0.880 | 4.400 | 14,100 |
| 2024-06-19 | 0.750 | 0.760 | 0.750 | 0.760 | 3.800 | 2,461 |
| 2024-06-18 | 0.660 | 0.700 | 0.660 | 0.700 | 3.500 | 3,400 |
| 2024-06-17 | 0.540 | 0.680 | 0.540 | 0.630 | 3.150 | 9,000 |
| 2024-06-14 | 0.540 | 0.540 | 0.520 | 0.540 | 2.700 | 1,800 |
| 2024-06-13 | 0.510 | 0.530 | 0.500 | 0.510 | 2.550 | 5,200 |
| 2024-06-12 | 0.530 | 0.550 | 0.500 | 0.500 | 2.500 | 3,200 |
| 2024-06-11 | 0.435 | 0.510 | 0.425 | 0.500 | 2.500 | 9,200 |
| 2024-06-10 | 0.400 | 0.400 | 0.395 | 0.400 | 2.000 | 3,800 |
| 2024-06-07 | 0.375 | 0.375 | 0.370 | 0.370 | 1.850 | 1,300 |
| 2024-06-06 | 0.320 | 0.350 | 0.320 | 0.350 | 1.750 | 6,400 |
| 2024-06-05 | 0.400 | 0.400 | 0.300 | 0.310 | 1.550 | 14,240 |
| 2024-06-04 | 0.480 | 0.480 | 0.400 | 0.400 | 2.000 | 2,700 |
| 2024-06-03 | 0.500 | 0.500 | 0.500 | 0.500 | 2.500 | 0 |
| 2024-05-31 | 0.500 | 0.500 | 0.500 | 0.500 | 2.500 | 200 |
| 2024-05-30 | 0.500 | 0.500 | 0.500 | 0.500 | 2.500 | 200 |
| 2024-05-29 | 0.530 | 0.530 | 0.530 | 0.530 | 2.650 | 0 |
| 2024-05-28 | 0.530 | 0.530 | 0.530 | 0.530 | 2.650 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.