Aegis Critical Energy Defence Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.425	0.430	0.415	0.425	0.425	326,935
2026-01-28	0.425	0.435	0.415	0.430	0.430	572,390
2026-01-27	0.410	0.435	0.405	0.425	0.425	326,826
2026-01-26	0.440	0.445	0.355	0.420	0.420	751,427
2026-01-23	0.430	0.465	0.430	0.455	0.455	1,114,553
2026-01-22	0.410	0.445	0.410	0.425	0.425	381,491
2026-01-21	0.405	0.430	0.400	0.420	0.420	291,320
2026-01-20	0.400	0.420	0.390	0.405	0.405	196,761
2026-01-19	0.420	0.420	0.395	0.400	0.400	386,574
2026-01-16	0.405	0.420	0.395	0.405	0.405	452,989
2026-01-15	0.425	0.430	0.390	0.395	0.395	534,141
2026-01-14	0.435	0.440	0.410	0.420	0.420	397,543
2026-01-13	0.450	0.465	0.435	0.460	0.460	473,106
2026-01-12	0.400	0.455	0.375	0.450	0.450	662,029
2026-01-09	0.440	0.440	0.405	0.410	0.410	346,734
2026-01-08	0.420	0.440	0.420	0.430	0.430	302,742
2026-01-07	0.445	0.445	0.400	0.425	0.425	739,046
2026-01-06	0.445	0.460	0.430	0.435	0.435	432,097
2026-01-05	0.460	0.460	0.410	0.455	0.455	590,771
2026-01-02	0.495	0.495	0.435	0.465	0.465	746,100
2025-12-31	0.490	0.500	0.475	0.475	0.475	814,988
2025-12-30	0.475	0.490	0.460	0.485	0.485	902,229
2025-12-29	0.450	0.520	0.450	0.475	0.475	1,592,153
2025-12-24	0.425	0.450	0.420	0.440	0.440	513,200
2025-12-23	0.450	0.480	0.405	0.420	0.420	1,339,741
2025-12-22	0.470	0.530	0.420	0.460	0.460	3,503,953
2025-12-19	0.295	0.420	0.290	0.405	0.405	4,490,044
2025-12-18	0.280	0.300	0.275	0.295	0.295	809,875
2025-12-17	0.310	0.315	0.275	0.280	0.280	989,297
2025-12-16	0.280	0.305	0.275	0.295	0.295	775,835
2025-12-15	0.260	0.280	0.260	0.280	0.280	782,319
2025-12-12	0.260	0.265	0.235	0.265	0.265	453,924
2025-12-11	0.290	0.290	0.250	0.265	0.265	1,093,682
2025-12-10	0.295	0.310	0.285	0.285	0.285	317,503
2025-12-09	0.305	0.310	0.280	0.290	0.290	473,995
2025-12-08	0.320	0.320	0.310	0.310	0.310	239,302
2025-12-05	0.300	0.320	0.300	0.315	0.315	401,541
2025-12-04	0.300	0.310	0.295	0.300	0.300	772,125
2025-12-03	0.295	0.300	0.285	0.290	0.290	272,370
2025-12-02	0.300	0.315	0.285	0.295	0.295	759,136
2025-12-01	0.300	0.300	0.285	0.290	0.290	488,144
2025-11-28	0.305	0.310	0.295	0.310	0.310	646,523
2025-11-27	0.300	0.320	0.300	0.310	0.310	733,637
2025-11-26	0.320	0.335	0.300	0.305	0.305	955,259
2025-11-25	0.340	0.340	0.315	0.325	0.325	979,622
2025-11-24	0.340	0.355	0.335	0.350	0.350	1,166,019
2025-11-21	0.345	0.355	0.345	0.345	0.345	396,171
2025-11-20	0.350	0.380	0.340	0.345	0.345	1,017,518
2025-11-19	0.365	0.385	0.345	0.350	0.350	595,341
2025-11-18	0.350	0.380	0.330	0.375	0.375	444,118
2025-11-17	0.400	0.400	0.360	0.365	0.365	359,161
2025-11-14	0.340	0.390	0.330	0.365	0.365	1,454,486
2025-11-13	0.380	0.380	0.335	0.345	0.345	1,765,580
2025-11-12	0.375	0.405	0.370	0.375	0.375	1,623,639
2025-11-11	0.370	0.380	0.350	0.375	0.375	1,232,269
2025-11-10	0.370	0.385	0.345	0.365	0.365	1,276,237
2025-11-07	0.350	0.360	0.330	0.350	0.350	850,639
2025-11-06	0.405	0.405	0.350	0.355	0.355	1,401,053
2025-11-05	0.340	0.420	0.340	0.390	0.390	2,790,634
2025-11-04	0.330	0.380	0.315	0.330	0.330	2,966,938

← NewerPage 4 of 5 · 251 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.