Aero Energy Limited (AERO)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 10 | 0.05 | 0.055 | 0.045 | 113902 | 0.05079518 | CS |
| 4 | -0.005 | -8.33333333333 | 0.06 | 0.07 | 0.045 | 145339 | 0.05517463 | CS |
| 12 | 0.005 | 10 | 0.05 | 0.135 | 0.04 | 329951 | 0.07861434 | CS |
| 26 | -0.075 | -57.6923076923 | 0.13 | 0.185 | 0.04 | 236995 | 0.08467919 | CS |
| 52 | -0.095 | -63.3333333333 | 0.15 | 0.26 | 0.04 | 172642 | 0.09835557 | CS |
| 156 | -0.095 | -63.3333333333 | 0.15 | 0.26 | 0.04 | 172642 | 0.09835557 | CS |
| 260 | -0.095 | -63.3333333333 | 0.15 | 0.26 | 0.04 | 172642 | 0.09835557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733524800 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 89000 |
| 1733438400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1573 |
| 1733352000 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 93796 |
| 1733265600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 90300 |
| 1733179200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 294840 |
| 1732920000 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 167150 |
| 1732833600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 71500 |
| 1732747200 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 141329 |
| 1732660800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 240050 |
| 1732574400 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 222420 |
| 1732315200 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 63300 |
| 1732228800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 166500 |
| 1732142400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 49394 |
| 1732056000 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 239445 |
| 1731969600 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 263245 |
| 1731710400 | 0.06 | -0.01 | -14.29 | 0.06 | 0.065 | 0.06 | 566550 |
| 1731624000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 26770 |
| 1731537600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 1750 |
| 1731451200 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 38500 |
| 1731364800 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 79370 |
| 1731105600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.07 | 0.065 | 175000 |
| 1731019200 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 107050 |
| 1730932800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 78357 |
| 1730846400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 116000 |
| 1730760000 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 28200 |
| 1730497200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 200 |
| 1730410800 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 310153 |
| 1730324400 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 419500 |
| 1730238000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 50153 |
| 1730151600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 227250 |
| 1729892400 | 0.07 | 0.005 | 7.69 | 0.06 | 0.07 | 0.06 | 395000 |
| 1729806000 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 477507 |
| 1729719600 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 90150 |
| 1729633200 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 242510 |
| 1729546800 | 0.06 | -0.005 | -7.69 | 0.07 | 0.07 | 0.06 | 128039 |
| 1729287600 | 0.065 | 0 | 0.00 | 0.07 | 0.075 | 0.06 | 361224 |
| 1729201200 | 0.065 | -0.015 | -18.75 | 0.085 | 0.085 | 0.065 | 683440 |
| 1729114800 | 0.08 | -0.01 | -11.11 | 0.09 | 0.1 | 0.08 | 860178 |
| 1729028400 | 0.09 | -0.03 | -25.00 | 0.13 | 0.135 | 0.09 | 2528959 |
| 1728682800 | 0.12 | 0.02 | 20.00 | 0.11 | 0.125 | 0.11 | 2231968 |
| 1728596400 | 0.1 | 0.035 | 53.85 | 0.09 | 0.11 | 0.09 | 2809238 |
| 1728510000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1728423600 | 0.065 | -0.01 | -13.33 | 0.075 | 0.075 | 0.06 | 202206 |
| 1728337200 | 0.075 | 0.03 | 66.67 | 0.05 | 0.09 | 0.05 | 1013449 |
| 1728078000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 84000 |
| 1727991600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 4000 |
| 1727905200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 79000 |
| 1727818800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 76100 |
| 1727732400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727473200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 130318 |
| 1727386800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 39200 |
| 1727300400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 349614 |
| 1727214000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 330420 |
| 1727127600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 277167 |
| 1726868400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 55504 |
| 1726782000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 3435 |
| 1726695600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 6000 |
| 1726609200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 40403 |
| 1726522800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 21071 |
| 1726263600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 89150 |
| 1726177200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 222194 |
| 1726090800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 76100 |
| 1726004400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1725918000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 4060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
