AIS Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.020	0.020	0.020	0.020	0.200	10
2023-03-17	0.020	0.020	0.020	0.020	0.200	300
2023-03-16	0.030	0.030	0.030	0.030	0.300	0
2023-03-15	0.030	0.030	0.030	0.030	0.300	6,100
2023-03-14	0.020	0.030	0.020	0.030	0.300	5,500
2023-03-13	0.030	0.030	0.030	0.030	0.300	0
2023-03-10	0.030	0.030	0.030	0.030	0.300	0
2023-03-09	0.030	0.030	0.030	0.030	0.300	0
2023-03-08	0.020	0.030	0.020	0.030	0.300	7,000
2023-03-07	0.030	0.030	0.030	0.030	0.300	5,000
2023-03-06	0.030	0.030	0.030	0.030	0.300	5,000
2023-03-03	0.030	0.030	0.030	0.030	0.300	7,000
2023-03-02	0.030	0.030	0.030	0.030	0.300	5,000
2023-03-01	0.030	0.030	0.030	0.030	0.300	0
2023-02-28	0.020	0.030	0.020	0.030	0.300	26,600
2023-02-27	0.020	0.020	0.020	0.020	0.200	3,500
2023-02-24	0.020	0.030	0.020	0.030	0.300	10,500
2023-02-23	0.030	0.030	0.030	0.030	0.300	0
2023-02-22	0.030	0.030	0.030	0.030	0.300	0
2023-02-21	0.030	0.030	0.030	0.030	0.300	1,080
2023-02-17	0.030	0.030	0.030	0.030	0.300	0
2023-02-16	0.030	0.030	0.030	0.030	0.300	0
2023-02-15	0.030	0.030	0.030	0.030	0.300	0
2023-02-14	0.030	0.030	0.030	0.030	0.300	100,650
2023-02-13	0.030	0.030	0.030	0.030	0.300	0
2023-02-10	0.030	0.030	0.030	0.030	0.300	3,500
2023-02-09	0.030	0.030	0.030	0.030	0.300	300
2023-02-08	0.030	0.030	0.030	0.030	0.300	94,030
2023-02-07	0.030	0.030	0.020	0.030	0.300	7,570
2023-02-06	0.030	0.030	0.030	0.030	0.300	2,000
2023-02-03	0.030	0.030	0.030	0.030	0.300	15,020
2023-02-02	0.030	0.030	0.030	0.030	0.300	100
2023-02-01	0.030	0.030	0.030	0.030	0.300	48,220
2023-01-31	0.030	0.030	0.030	0.030	0.300	730
2023-01-30	0.030	0.030	0.030	0.030	0.300	89,900
2023-01-27	0.030	0.030	0.030	0.030	0.300	0
2023-01-26	0.030	0.030	0.030	0.030	0.300	0
2023-01-25	0.030	0.030	0.030	0.030	0.300	450
2023-01-24	0.030	0.030	0.030	0.030	0.300	3,700
2023-01-23	0.030	0.030	0.030	0.030	0.300	1,680
2023-01-20	0.030	0.030	0.030	0.030	0.300	0
2023-01-19	0.030	0.030	0.030	0.030	0.300	0
2023-01-18	0.030	0.030	0.030	0.030	0.300	0
2023-01-17	0.030	0.030	0.030	0.030	0.300	7,000
2023-01-16	0.040	0.040	0.030	0.030	0.300	12,040
2023-01-13	0.040	0.040	0.030	0.030	0.300	4,880
2023-01-12	0.030	0.030	0.030	0.030	0.300	31,800
2023-01-11	0.030	0.030	0.030	0.030	0.300	19,420
2023-01-10	0.030	0.030	0.030	0.030	0.300	23,400
2023-01-09	0.040	0.040	0.040	0.040	0.400	0
2023-01-06	0.030	0.040	0.030	0.040	0.400	5,720
2023-01-05	0.030	0.030	0.030	0.030	0.300	1,400
2023-01-04	0.030	0.030	0.030	0.030	0.300	0
2023-01-03	0.030	0.030	0.030	0.030	0.300	9,110
2022-12-30	0.030	0.030	0.030	0.030	0.300	1,900
2022-12-29	0.030	0.030	0.030	0.030	0.300	400
2022-12-28	0.030	0.030	0.030	0.030	0.300	29,900
2022-12-23	0.040	0.040	0.030	0.030	0.300	46,800
2022-12-22	0.030	0.040	0.030	0.030	0.300	69,450
2022-12-21	0.030	0.030	0.030	0.030	0.300	10,340

← NewerPage 16 of 21 · 1,259 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.