AIS Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.030	0.030	0.030	0.030	0.300	100
2022-12-19	0.040	0.040	0.030	0.030	0.300	77,100
2022-12-16	0.030	0.040	0.030	0.040	0.400	1,800
2022-12-15	0.030	0.040	0.030	0.030	0.300	33,200
2022-12-14	0.040	0.040	0.030	0.040	0.400	204,490
2022-12-13	0.030	0.040	0.030	0.040	0.400	241,670
2022-12-12	0.030	0.030	0.030	0.030	0.300	224,060
2022-12-09	0.030	0.030	0.020	0.030	0.300	26,600
2022-12-08	0.020	0.020	0.020	0.020	0.200	0
2022-12-07	0.020	0.020	0.020	0.020	0.200	1,600
2022-12-06	0.030	0.030	0.030	0.030	0.300	2,740
2022-12-05	0.030	0.030	0.030	0.030	0.300	31,100
2022-12-02	0.020	0.020	0.020	0.020	0.200	340
2022-12-01	0.020	0.020	0.020	0.020	0.200	10,000
2022-11-30	0.030	0.030	0.020	0.020	0.200	1,410
2022-11-29	0.020	0.030	0.020	0.030	0.300	11,000
2022-11-28	0.030	0.030	0.030	0.030	0.300	6,900
2022-11-25	0.030	0.030	0.020	0.030	0.300	56,950
2022-11-24	0.030	0.030	0.030	0.030	0.300	2,850
2022-11-23	0.030	0.030	0.030	0.030	0.300	980
2022-11-22	0.030	0.030	0.030	0.030	0.300	100
2022-11-21	0.030	0.030	0.030	0.030	0.300	5,030
2022-11-18	0.030	0.030	0.030	0.030	0.300	44,730
2022-11-17	0.030	0.030	0.030	0.030	0.300	0
2022-11-16	0.040	0.040	0.030	0.030	0.300	6,200
2022-11-15	0.030	0.040	0.030	0.040	0.400	19,000
2022-11-14	0.040	0.040	0.030	0.030	0.300	32,110
2022-11-11	0.030	0.030	0.030	0.030	0.300	21,200
2022-11-10	0.030	0.030	0.030	0.030	0.300	11,330
2022-11-09	0.030	0.030	0.030	0.030	0.300	7,230
2022-11-08	0.030	0.030	0.030	0.030	0.300	5,000
2022-11-07	0.030	0.030	0.030	0.030	0.300	0
2022-11-04	0.030	0.030	0.030	0.030	0.300	11,450
2022-11-03	0.030	0.030	0.030	0.030	0.300	500
2022-11-02	0.040	0.040	0.030	0.030	0.300	47,370
2022-11-01	0.040	0.040	0.040	0.040	0.400	5,700
2022-10-31	0.040	0.040	0.040	0.040	0.400	300
2022-10-28	0.040	0.040	0.040	0.040	0.400	14,500
2022-10-27	0.040	0.040	0.040	0.040	0.400	98,630
2022-10-26	0.040	0.040	0.040	0.040	0.400	29,820
2022-10-25	0.040	0.040	0.040	0.040	0.400	17,530
2022-10-24	0.040	0.040	0.040	0.040	0.400	12,600
2022-10-21	0.040	0.040	0.040	0.040	0.400	9,600
2022-10-20	0.040	0.040	0.040	0.040	0.400	6,230
2022-10-19	0.040	0.050	0.040	0.040	0.400	113,000
2022-10-18	0.040	0.040	0.030	0.040	0.400	174,060
2022-10-17	0.030	0.040	0.030	0.040	0.400	100,280
2022-10-14	0.030	0.030	0.030	0.030	0.300	34,180
2022-10-13	0.030	0.030	0.030	0.030	0.300	2,630
2022-10-12	0.030	0.030	0.030	0.030	0.300	100
2022-10-11	0.030	0.030	0.030	0.030	0.300	0
2022-10-07	0.020	0.030	0.020	0.030	0.300	200
2022-10-06	0.020	0.020	0.020	0.020	0.200	790
2022-10-05	0.030	0.030	0.030	0.030	0.300	10,580
2022-10-04	0.020	0.030	0.020	0.030	0.300	53,390
2022-10-03	0.020	0.020	0.020	0.020	0.200	2,600
2022-09-30	0.020	0.020	0.020	0.020	0.200	2,500
2022-09-29	0.020	0.020	0.020	0.020	0.200	50
2022-09-28	0.020	0.020	0.020	0.020	0.200	0
2022-09-27	0.020	0.020	0.020	0.020	0.200	50,800

← NewerPage 17 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.