AI Artificial Intelligence Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.285	0.285	0.235	0.240	0.240	99,400
2025-11-03	0.285	0.300	0.260	0.260	0.260	47,300
2025-10-31	0.325	0.325	0.275	0.275	0.275	41,600
2025-10-30	0.285	0.325	0.265	0.280	0.280	75,900
2025-10-29	0.330	0.330	0.290	0.290	0.290	58,900
2025-10-28	0.325	0.345	0.325	0.325	0.325	24,000
2025-10-27	0.395	0.395	0.300	0.315	0.315	168,100
2025-10-24	0.330	0.360	0.330	0.360	0.360	2,300
2025-10-23	0.330	0.375	0.325	0.375	0.375	11,200
2025-10-22	0.340	0.360	0.325	0.345	0.345	82,200
2025-10-21	0.365	0.380	0.350	0.350	0.350	29,100
2025-10-20	0.380	0.380	0.350	0.350	0.350	9,000
2025-10-17	0.360	0.370	0.330	0.370	0.370	11,000
2025-10-16	0.405	0.405	0.360	0.400	0.400	14,900
2025-10-15	0.395	0.400	0.395	0.400	0.400	2,000
2025-10-14	0.415	0.415	0.380	0.395	0.395	26,600
2025-10-10	0.390	0.420	0.390	0.420	0.420	12,000
2025-10-09	0.410	0.410	0.375	0.375	0.375	16,700
2025-10-08	0.360	0.375	0.345	0.375	0.375	15,300
2025-10-07	0.390	0.410	0.380	0.385	0.385	23,300
2025-10-06	0.400	0.415	0.380	0.395	0.395	27,800
2025-10-03	0.410	0.410	0.410	0.410	0.410	0
2025-10-02	0.405	0.410	0.405	0.410	0.410	2,800
2025-10-01	0.415	0.415	0.390	0.410	0.410	4,200
2025-09-30	0.400	0.400	0.400	0.400	0.400	1,200
2025-09-29	0.390	0.405	0.390	0.400	0.400	63,400
2025-09-26	0.420	0.420	0.385	0.420	0.420	3,800
2025-09-25	0.425	0.425	0.420	0.420	0.420	13,400
2025-09-24	0.425	0.425	0.420	0.420	0.420	5,400
2025-09-23	0.410	0.420	0.410	0.420	0.420	31,000
2025-09-22	0.390	0.405	0.385	0.405	0.405	16,000
2025-09-19	0.400	0.405	0.400	0.405	0.405	2,600
2025-09-18	0.400	0.400	0.400	0.400	0.400	5,700
2025-09-17	0.365	0.380	0.365	0.380	0.380	25,300
2025-09-16	0.400	0.425	0.360	0.360	0.360	43,400
2025-09-15	0.400	0.400	0.380	0.400	0.400	4,700
2025-09-12	0.410	0.410	0.390	0.390	0.390	6,900
2025-09-11	0.380	0.390	0.370	0.390	0.390	25,600
2025-09-10	0.385	0.425	0.380	0.380	0.380	6,900
2025-09-09	0.390	0.390	0.365	0.385	0.385	7,000
2025-09-08	0.425	0.425	0.390	0.400	0.400	39,600
2025-09-05	0.390	0.400	0.370	0.395	0.395	26,800
2025-09-04	0.400	0.400	0.380	0.380	0.380	6,500
2025-09-03	0.415	0.415	0.390	0.400	0.400	10,800
2025-09-02	0.410	0.410	0.400	0.400	0.400	3,900
2025-08-29	0.405	0.430	0.400	0.410	0.410	5,900
2025-08-28	0.410	0.410	0.390	0.410	0.410	34,000
2025-08-27	0.420	0.420	0.385	0.400	0.400	24,900
2025-08-26	0.400	0.420	0.400	0.420	0.420	3,400
2025-08-25	0.415	0.435	0.415	0.430	0.430	45,300
2025-08-22	0.425	0.430	0.400	0.400	0.400	4,300
2025-08-21	0.395	0.410	0.395	0.400	0.400	1,900
2025-08-20	0.410	0.430	0.410	0.430	0.430	1,200
2025-08-19	0.430	0.430	0.410	0.425	0.425	12,600
2025-08-18	0.430	0.430	0.390	0.430	0.430	3,700
2025-08-15	0.430	0.430	0.395	0.430	0.430	2,800
2025-08-14	0.415	0.430	0.410	0.420	0.420	6,100
2025-08-13	0.420	0.440	0.420	0.440	0.440	13,000
2025-08-12	0.430	0.430	0.420	0.420	0.420	31,100
2025-08-11	0.380	0.430	0.380	0.430	0.430	42,300

← NewerPage 5 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.