AI Artificial Intelligence Ventures Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.025	0.025	0.025	0.025	0.025	3,000
2022-12-20	0.020	0.030	0.020	0.030	0.030	76,700
2022-12-19	0.030	0.030	0.030	0.030	0.030	54,000
2022-12-16	0.025	0.025	0.025	0.025	0.025	0
2022-12-15	0.025	0.025	0.025	0.025	0.025	1,000
2022-12-14	0.025	0.025	0.025	0.025	0.025	600
2022-12-13	0.025	0.025	0.025	0.025	0.025	0
2022-12-12	0.025	0.025	0.025	0.025	0.025	0
2022-12-09	0.025	0.025	0.025	0.025	0.025	0
2022-12-08	0.025	0.025	0.025	0.025	0.025	0
2022-12-07	0.025	0.025	0.025	0.025	0.025	41,000
2022-12-06	0.035	0.035	0.030	0.030	0.030	119,700
2022-12-05	0.035	0.035	0.035	0.035	0.035	0
2022-12-02	0.035	0.035	0.035	0.035	0.035	3,500
2022-12-01	0.025	0.025	0.025	0.025	0.025	0
2022-11-30	0.025	0.025	0.025	0.025	0.025	0
2022-11-29	0.025	0.025	0.025	0.025	0.025	0
2022-11-28	0.025	0.025	0.025	0.025	0.025	0
2022-11-25	0.025	0.025	0.025	0.025	0.025	0
2022-11-24	0.025	0.025	0.025	0.025	0.025	0
2022-11-23	0.030	0.030	0.020	0.025	0.025	1,161,000
2022-11-22	0.030	0.030	0.030	0.030	0.030	100,200
2022-11-21	0.030	0.030	0.030	0.030	0.030	2,800
2022-11-18	0.030	0.030	0.030	0.030	0.030	0
2022-11-17	0.030	0.030	0.030	0.030	0.030	275,200
2022-11-16	0.030	0.030	0.030	0.030	0.030	71,000
2022-11-15	0.030	0.030	0.025	0.025	0.025	31,000
2022-11-14	0.025	0.025	0.025	0.025	0.025	0
2022-11-11	0.025	0.025	0.025	0.025	0.025	1,000
2022-11-10	0.025	0.025	0.025	0.025	0.025	0
2022-11-09	0.025	0.025	0.025	0.025	0.025	0
2022-11-08	0.025	0.025	0.025	0.025	0.025	0
2022-11-07	0.025	0.025	0.025	0.025	0.025	7,000
2022-11-04	0.030	0.030	0.030	0.030	0.030	0
2022-11-03	0.030	0.030	0.030	0.030	0.030	0
2022-11-02	0.030	0.030	0.030	0.030	0.030	0
2022-11-01	0.030	0.030	0.030	0.030	0.030	0
2022-10-31	0.030	0.030	0.030	0.030	0.030	0
2022-10-28	0.035	0.035	0.030	0.030	0.030	44,500
2022-10-27	0.040	0.040	0.035	0.035	0.035	81,400
2022-10-26	0.040	0.040	0.040	0.040	0.040	0
2022-10-25	0.050	0.050	0.040	0.040	0.040	2,500
2022-10-24	0.050	0.050	0.050	0.050	0.050	1,000
2022-10-21	0.045	0.045	0.045	0.045	0.045	4,000
2022-10-20	0.045	0.045	0.045	0.045	0.045	0
2022-10-19	0.045	0.045	0.045	0.045	0.045	0
2022-10-18	0.045	0.045	0.045	0.045	0.045	3,500
2022-10-17	0.040	0.040	0.040	0.040	0.040	300,600
2022-10-14	0.040	0.040	0.040	0.040	0.040	0
2022-10-13	0.040	0.040	0.040	0.040	0.040	1,000
2022-10-12	0.050	0.050	0.050	0.050	0.050	100
2022-10-11	0.050	0.050	0.050	0.050	0.050	0
2022-10-07	0.050	0.050	0.050	0.050	0.050	0
2022-10-06	0.050	0.050	0.050	0.050	0.050	0
2022-10-05	0.050	0.050	0.050	0.050	0.050	12,000
2022-10-04	0.040	0.040	0.040	0.040	0.040	9,800
2022-10-03	0.060	0.060	0.060	0.060	0.060	1,000
2022-09-30	0.025	0.060	0.025	0.060	0.060	242,200
2022-09-29	0.020	0.020	0.020	0.020	0.020	0
2022-09-28	0.030	0.030	0.020	0.020	0.020	180,000

← NewerPage 17 of 21 · 1,254 trading daysOlder →

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.