AIS Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.030	0.030	0.030	0.030	0.300	1,700
2022-06-28	0.030	0.030	0.030	0.030	0.300	59,700
2022-06-27	0.030	0.030	0.030	0.030	0.300	470
2022-06-24	0.020	0.020	0.020	0.020	0.200	0
2022-06-23	0.020	0.020	0.020	0.020	0.200	17,050
2022-06-22	0.020	0.030	0.020	0.030	0.300	13,750
2022-06-21	0.030	0.030	0.030	0.030	0.300	3,340
2022-06-20	0.030	0.030	0.030	0.030	0.300	0
2022-06-17	0.030	0.030	0.030	0.030	0.300	1,000
2022-06-16	0.030	0.030	0.030	0.030	0.300	10,010
2022-06-15	0.020	0.020	0.020	0.020	0.200	7,730
2022-06-14	0.030	0.030	0.030	0.030	0.300	0
2022-06-13	0.030	0.030	0.030	0.030	0.300	1,010
2022-06-10	0.030	0.030	0.030	0.030	0.300	100
2022-06-09	0.030	0.030	0.030	0.030	0.300	2,910
2022-06-08	0.020	0.030	0.020	0.020	0.200	14,350
2022-06-07	0.020	0.030	0.020	0.030	0.300	9,330
2022-06-06	0.030	0.030	0.030	0.030	0.300	5,750
2022-06-03	0.020	0.020	0.020	0.020	0.200	0
2022-06-02	0.030	0.030	0.020	0.020	0.200	10,000
2022-06-01	0.030	0.030	0.030	0.030	0.300	14,800
2022-05-31	0.030	0.030	0.030	0.030	0.300	15,440
2022-05-30	0.030	0.030	0.020	0.020	0.200	21,840
2022-05-27	0.030	0.030	0.020	0.020	0.200	16,800
2022-05-26	0.030	0.030	0.030	0.030	0.300	380
2022-05-25	0.030	0.030	0.030	0.030	0.300	5,000
2022-05-24	0.030	0.030	0.030	0.030	0.300	10,100
2022-05-20	0.030	0.030	0.030	0.030	0.300	23,200
2022-05-19	0.030	0.030	0.030	0.030	0.300	15,020
2022-05-18	0.030	0.030	0.030	0.030	0.300	3,300
2022-05-17	0.030	0.030	0.030	0.030	0.300	0
2022-05-16	0.030	0.030	0.030	0.030	0.300	1,000
2022-05-13	0.030	0.030	0.030	0.030	0.300	200
2022-05-12	0.030	0.030	0.030	0.030	0.300	6,600
2022-05-11	0.030	0.030	0.030	0.030	0.300	0
2022-05-10	0.030	0.030	0.030	0.030	0.300	30,480
2022-05-09	0.030	0.030	0.030	0.030	0.300	2,620
2022-05-06	0.030	0.030	0.030	0.030	0.300	52,520
2022-05-05	0.030	0.030	0.030	0.030	0.300	62,000
2022-05-04	0.030	0.030	0.030	0.030	0.300	0
2022-05-03	0.040	0.040	0.030	0.030	0.300	10,120
2022-05-02	0.040	0.040	0.040	0.040	0.400	50
2022-04-29	0.040	0.040	0.040	0.040	0.400	10
2022-04-28	0.040	0.040	0.040	0.040	0.400	40
2022-04-27	0.040	0.040	0.040	0.040	0.400	0
2022-04-26	0.040	0.040	0.040	0.040	0.400	450
2022-04-25	0.040	0.040	0.030	0.030	0.300	35,610
2022-04-22	0.040	0.040	0.040	0.040	0.400	270
2022-04-21	0.040	0.040	0.040	0.040	0.400	100
2022-04-20	0.030	0.040	0.030	0.040	0.400	1,990
2022-04-19	0.040	0.040	0.040	0.040	0.400	16,200
2022-04-18	0.040	0.040	0.040	0.040	0.400	24,080
2022-04-14	0.040	0.040	0.040	0.040	0.400	5,030
2022-04-13	0.040	0.040	0.030	0.040	0.400	26,780
2022-04-12	0.040	0.040	0.040	0.040	0.400	34,510
2022-04-11	0.040	0.040	0.040	0.040	0.400	11,110
2022-04-08	0.040	0.040	0.040	0.040	0.400	5,820
2022-04-07	0.040	0.040	0.040	0.040	0.400	12,220
2022-04-06	0.040	0.040	0.040	0.040	0.400	33,250
2022-04-05	0.040	0.040	0.040	0.040	0.400	177,220

← NewerPage 19 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.