AI Artificial Intelligence Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.380	0.430	0.380	0.430	0.430	42,300
2025-08-08	0.405	0.405	0.405	0.405	0.405	1,600
2025-08-07	0.380	0.410	0.380	0.405	0.405	26,900
2025-08-06	0.410	0.410	0.410	0.410	0.410	0
2025-08-05	0.405	0.415	0.390	0.410	0.410	100,500
2025-08-01	0.435	0.440	0.430	0.430	0.430	12,300
2025-07-31	0.430	0.430	0.420	0.430	0.430	35,600
2025-07-30	0.440	0.445	0.410	0.430	0.430	161,700
2025-07-29	0.435	0.445	0.425	0.425	0.425	7,000
2025-07-28	0.400	0.445	0.375	0.445	0.445	79,000
2025-07-25	0.400	0.400	0.360	0.400	0.400	40,900
2025-07-24	0.370	0.380	0.370	0.380	0.380	7,900
2025-07-23	0.370	0.370	0.370	0.370	0.370	5,100
2025-07-22	0.370	0.395	0.370	0.370	0.370	8,800
2025-07-21	0.370	0.370	0.370	0.370	0.370	900
2025-07-18	0.395	0.395	0.360	0.360	0.360	3,300
2025-07-17	0.390	0.390	0.360	0.390	0.390	9,500
2025-07-16	0.380	0.420	0.380	0.420	0.420	17,100
2025-07-15	0.410	0.410	0.365	0.410	0.410	16,000
2025-07-14	0.450	0.450	0.400	0.400	0.400	31,800
2025-07-11	0.450	0.455	0.430	0.440	0.440	48,100
2025-07-10	0.435	0.435	0.435	0.435	0.435	1,000
2025-07-09	0.440	0.450	0.410	0.415	0.415	15,000
2025-07-08	0.430	0.430	0.400	0.410	0.410	7,800
2025-07-07	0.435	0.460	0.430	0.450	0.450	22,300
2025-07-04	0.395	0.435	0.395	0.435	0.435	7,900
2025-07-03	0.410	0.435	0.410	0.410	0.410	2,400
2025-07-02	0.440	0.440	0.395	0.425	0.425	12,900
2025-06-30	0.420	0.440	0.420	0.440	0.440	2,600
2025-06-27	0.450	0.455	0.450	0.455	0.455	3,000
2025-06-26	0.445	0.450	0.445	0.450	0.450	1,600
2025-06-25	0.435	0.435	0.435	0.435	0.435	700
2025-06-24	0.405	0.435	0.405	0.435	0.435	4,100
2025-06-23	0.390	0.460	0.390	0.450	0.450	12,300
2025-06-20	0.430	0.430	0.430	0.430	0.430	1,000
2025-06-19	0.420	0.430	0.420	0.430	0.430	8,100
2025-06-18	0.390	0.390	0.390	0.390	0.390	1,300
2025-06-17	0.385	0.415	0.385	0.385	0.385	11,500
2025-06-16	0.430	0.430	0.420	0.420	0.420	4,000
2025-06-13	0.405	0.405	0.400	0.400	0.400	7,600
2025-06-12	0.440	0.440	0.415	0.430	0.430	12,300
2025-06-11	0.410	0.450	0.405	0.430	0.430	11,900
2025-06-10	0.450	0.450	0.450	0.450	0.450	3,100
2025-06-09	0.440	0.455	0.440	0.455	0.455	1,400
2025-06-06	0.430	0.435	0.430	0.430	0.430	17,700
2025-06-05	0.455	0.455	0.415	0.415	0.415	3,900
2025-06-04	0.435	0.455	0.435	0.455	0.455	24,800
2025-06-03	0.435	0.435	0.435	0.435	0.435	10,200
2025-06-02	0.405	0.405	0.405	0.405	0.405	0
2025-05-30	0.405	0.435	0.405	0.405	0.405	10,400
2025-05-29	0.435	0.435	0.420	0.420	0.420	5,100
2025-05-28	0.400	0.400	0.400	0.400	0.400	3,800
2025-05-27	0.425	0.435	0.420	0.435	0.435	20,400
2025-05-26	0.420	0.420	0.420	0.420	0.420	7,800
2025-05-23	0.420	0.420	0.400	0.400	0.400	4,000
2025-05-22	0.420	0.425	0.405	0.425	0.425	4,900
2025-05-21	0.400	0.440	0.400	0.400	0.400	2,900
2025-05-20	0.400	0.425	0.400	0.425	0.425	5,500
2025-05-16	0.425	0.425	0.420	0.420	0.420	6,200
2025-05-15	0.460	0.460	0.425	0.425	0.425	3,700

← NewerPage 6 of 21 · 1,255 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.