Aegis Critical Energy Defence Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.270	0.300	0.270	0.285	0.285	161,661
2026-10-16	0.280	0.280	0.265	0.265	0.265	172,436
2026-10-15	0.285	0.285	0.250	0.280	0.280	258,211
2026-10-14	0.300	0.300	0.275	0.285	0.285	361,320
2026-10-13	0.310	0.310	0.285	0.295	0.295	243,509
2026-10-09	0.315	0.320	0.305	0.320	0.320	66,852
2026-10-08	0.320	0.320	0.310	0.315	0.315	91,661
2026-10-07	0.320	0.325	0.310	0.320	0.320	92,833
2026-10-06	0.320	0.330	0.310	0.325	0.325	158,775
2026-10-05	0.315	0.330	0.310	0.320	0.320	56,353
2026-10-02	0.330	0.335	0.310	0.320	0.320	140,083
2026-10-01	0.330	0.335	0.320	0.325	0.325	191,212
2026-09-30	0.325	0.335	0.325	0.330	0.330	107,898
2026-09-29	0.345	0.345	0.320	0.325	0.325	234,615
2026-09-28	0.360	0.360	0.335	0.350	0.350	86,671
2026-09-25	0.355	0.365	0.350	0.360	0.360	89,474
2026-09-24	0.360	0.370	0.350	0.355	0.355	58,600
2026-09-23	0.365	0.370	0.355	0.355	0.355	93,232
2026-09-22	0.365	0.380	0.365	0.365	0.365	95,815
2026-09-21	0.375	0.395	0.370	0.375	0.375	177,482
2026-09-18	0.390	0.395	0.380	0.380	0.380	124,711
2026-09-17	0.390	0.405	0.370	0.385	0.385	193,728
2026-09-16	0.400	0.400	0.375	0.385	0.385	69,674
2026-09-15	0.405	0.430	0.395	0.400	0.400	273,049
2026-09-14	0.405	0.410	0.390	0.405	0.405	285,711
2026-09-11	0.350	0.405	0.350	0.400	0.400	550,763
2026-09-10	0.350	0.360	0.340	0.355	0.355	107,854
2026-09-09	0.345	0.360	0.335	0.350	0.350	104,264
2026-09-08	0.335	0.345	0.325	0.345	0.345	198,175
2026-09-04	0.335	0.350	0.320	0.345	0.345	166,760
2026-09-03	0.355	0.355	0.335	0.335	0.335	221,210
2026-09-02	0.330	0.360	0.325	0.355	0.355	392,513
2026-09-01	0.330	0.335	0.320	0.325	0.325	76,752
2026-08-31	0.320	0.340	0.320	0.335	0.335	461,032
2026-08-28	0.315	0.320	0.305	0.315	0.315	140,118
2026-08-27	0.320	0.320	0.310	0.315	0.315	163,726
2026-08-26	0.315	0.325	0.310	0.315	0.315	293,004
2026-08-25	0.310	0.320	0.310	0.315	0.315	121,010
2026-08-24	0.320	0.330	0.310	0.310	0.310	151,245
2026-08-21	0.315	0.330	0.315	0.320	0.320	201,654
2026-08-20	0.320	0.325	0.315	0.320	0.320	113,886
2026-08-19	0.330	0.345	0.320	0.325	0.325	75,053
2026-08-18	0.330	0.335	0.320	0.330	0.330	89,117
2026-08-17	0.345	0.345	0.320	0.330	0.330	363,329
2026-08-14	0.335	0.340	0.330	0.340	0.340	185,242
2026-08-13	0.345	0.350	0.330	0.340	0.340	227,440
2026-08-12	0.345	0.350	0.335	0.345	0.345	110,843
2026-08-11	0.355	0.360	0.345	0.345	0.345	170,476
2026-08-10	0.345	0.370	0.345	0.355	0.355	267,179
2026-08-07	0.350	0.350	0.335	0.345	0.345	152,852
2026-08-06	0.350	0.360	0.340	0.350	0.350	223,658
2026-08-05	0.340	0.345	0.335	0.345	0.345	99,796
2026-08-04	0.325	0.335	0.320	0.335	0.335	89,299
2026-07-31	0.330	0.330	0.315	0.320	0.320	40,526
2026-07-30	0.300	0.330	0.290	0.330	0.330	269,172
2026-07-29	0.315	0.325	0.305	0.305	0.305	140,189
2026-07-28	0.330	0.330	0.320	0.320	0.320	98,480
2026-07-27	0.310	0.335	0.310	0.335	0.335	150,875
2026-07-24	0.310	0.320	0.310	0.310	0.310	207,069
2026-07-23	0.325	0.325	0.305	0.310	0.310	54,725

Page 1 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.