Aegis Critical Energy Defence Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.030	0.030	0.030	0.030	0.030	1,000
2022-12-20	0.025	0.025	0.025	0.025	0.025	1,000
2022-12-19	0.040	0.040	0.040	0.040	0.040	0
2022-12-16	0.040	0.040	0.040	0.040	0.040	0
2022-12-15	0.040	0.040	0.040	0.040	0.040	8,950
2022-12-14	0.040	0.040	0.040	0.040	0.040	2,500
2022-12-13	0.040	0.040	0.040	0.040	0.040	2,036
2022-12-12	0.030	0.030	0.030	0.030	0.030	17,000
2022-12-09	0.035	0.035	0.035	0.035	0.035	0
2022-12-08	0.045	0.045	0.035	0.035	0.035	33,050
2022-12-07	0.040	0.040	0.025	0.025	0.025	47,450
2022-12-06	0.045	0.045	0.045	0.045	0.045	0
2022-12-05	0.045	0.045	0.045	0.045	0.045	0
2022-12-02	0.035	0.045	0.020	0.045	0.045	60,600
2022-12-01	0.020	0.020	0.020	0.020	0.020	212,000
2022-11-30	0.020	0.020	0.020	0.020	0.020	323,000
2022-11-29	0.020	0.020	0.020	0.020	0.020	27,360
2022-11-28	0.020	0.020	0.020	0.020	0.020	22,300
2022-11-25	0.025	0.025	0.025	0.025	0.025	13,400
2022-11-24	0.030	0.030	0.030	0.030	0.030	0
2022-11-23	0.030	0.030	0.030	0.030	0.030	0
2022-11-22	0.030	0.030	0.030	0.030	0.030	100,000
2022-11-21	0.025	0.025	0.025	0.025	0.025	0
2022-11-18	0.025	0.025	0.025	0.025	0.025	0
2022-11-17	0.025	0.025	0.025	0.025	0.025	0
2022-11-16	0.025	0.025	0.025	0.025	0.025	0
2022-11-15	0.025	0.025	0.025	0.025	0.025	0
2022-11-14	0.025	0.025	0.025	0.025	0.025	0
2022-11-11	0.025	0.025	0.025	0.025	0.025	1,300
2022-11-10	0.040	0.040	0.040	0.040	0.040	1,192
2022-11-09	0.040	0.040	0.040	0.040	0.040	0
2022-11-08	0.040	0.040	0.040	0.040	0.040	6,000
2022-11-07	0.030	0.030	0.030	0.030	0.030	13,502
2022-11-04	0.040	0.040	0.040	0.040	0.040	0
2022-11-03	0.040	0.040	0.040	0.040	0.040	10,030
2022-11-02	0.040	0.040	0.040	0.040	0.040	0
2022-11-01	0.040	0.040	0.040	0.040	0.040	0
2022-10-31	0.040	0.040	0.040	0.040	0.040	0
2022-10-28	0.040	0.040	0.040	0.040	0.040	0
2022-10-27	0.040	0.040	0.040	0.040	0.040	0
2022-10-26	0.030	0.040	0.030	0.040	0.040	11,000
2022-10-25	0.030	0.030	0.030	0.030	0.030	1,000
2022-10-24	0.040	0.040	0.040	0.040	0.040	0
2022-10-21	0.040	0.040	0.040	0.040	0.040	0
2022-10-20	0.040	0.040	0.040	0.040	0.040	0
2022-10-19	0.040	0.040	0.040	0.040	0.040	0
2022-10-18	0.040	0.040	0.040	0.040	0.040	49,000
2022-10-17	0.050	0.050	0.050	0.050	0.050	2,151
2022-10-14	0.050	0.050	0.050	0.050	0.050	0
2022-10-13	0.050	0.050	0.050	0.050	0.050	0
2022-10-12	0.050	0.050	0.050	0.050	0.050	0
2022-10-11	0.050	0.050	0.050	0.050	0.050	0
2022-10-07	0.050	0.050	0.050	0.050	0.050	0
2022-10-06	0.050	0.050	0.050	0.050	0.050	0
2022-10-05	0.050	0.050	0.050	0.050	0.050	1,000
2022-10-04	0.050	0.050	0.050	0.050	0.050	1,000
2022-10-03	0.040	0.040	0.040	0.040	0.040	0
2022-09-30	0.040	0.040	0.040	0.040	0.040	0
2022-09-29	0.040	0.040	0.040	0.040	0.040	0
2022-09-28	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 17 of 21 · 1,256 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.