ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,297.10
      -0.21%
      US Tech 100
      18,090.80
      0.06%
      Dow Jones
      39,869.38
      -0.10%
      Brent Oil
      83.295
      0.11%
      Bitcoin
      66,386.51
      1.76%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. AIS Resources Limited (AIS)

      7. AIS Resources Limited (AIS) Historical

      AIS AIS Resources Limited

      0.05
      0.00 (0.00%)
      May 16 2024 - Closed
      Delayed by 15 minutes

      AIS Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.05 -0.005 -9.09% 0.055 0.055 0.05 28,803
      May 15 2024 0.055 -0.015 -21.43% 0.055 0.055 0.055 10,000
      May 14 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      May 13 2024 0.07 0.00 0.00% 0.055 0.07 0.055 9,500
      May 10 2024 0.07 0.01 16.67% 0.055 0.07 0.055 55,803
      May 09 2024 0.06 0.01 20.00% 0.06 0.06 0.06 2,300
      May 08 2024 0.05 0.00 0.00% 0.05 0.05 0.05 20,000
      May 07 2024 0.05 -0.015 -23.08% 0.05 0.05 0.05 10,000
      May 06 2024 0.065 0.01 18.18% 0.065 0.065 0.065 20,000
      May 03 2024 0.055 0.005 10.00% 0.05 0.055 0.045 126,000
      May 02 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      May 01 2024 0.05 0.00 0.00% 0.05 0.05 0.05 80
      Apr 30 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Apr 29 2024 0.05 -0.01 -16.67% 0.05 0.05 0.045 76,165
      Apr 26 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 25 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 24 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 23 2024 0.06 0.00 0.00% 0.06 0.06 0.06 1
      Apr 22 2024 0.06 0.01 20.00% 0.06 0.06 0.06 1,350
      Apr 19 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Apr 18 2024 0.05 -0.005 -9.09% 0.05 0.05 0.05 6,000
      Apr 17 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 16 2024 0.055 -0.005 -8.33% 0.055 0.055 0.055 1,000
      Apr 15 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 12 2024 0.06 0.00 0.00% 0.06 0.06 0.06 11,580
      Apr 11 2024 0.06 -0.005 -7.69% 0.07 0.07 0.06 22,000
      Apr 10 2024 0.065 0.00 0.00% 0.065 0.065 0.065 405
      Apr 09 2024 0.065 0.00 0.00% 0.065 0.07 0.065 61,800
      Apr 08 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      Apr 05 2024 0.065 0.005 8.33% 0.055 0.065 0.055 6,000
      Apr 04 2024 0.06 -0.005 -7.69% 0.055 0.06 0.055 2,196
      Apr 03 2024 0.065 0.00 0.00% 0.065 0.065 0.065 50
      Apr 02 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      Apr 01 2024 0.065 0.00 0.00% 0.065 0.065 0.065 112
      Mar 28 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      Mar 27 2024 0.065 0.00 0.00% 0.065 0.065 0.065 100
      Mar 26 2024 0.065 0.005 8.33% 0.06 0.065 0.06 49,175
      Mar 25 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Mar 22 2024 0.06 0.005 9.09% 0.06 0.06 0.06 45,000
      Mar 21 2024 0.055 -0.015 -21.43% 0.06 0.06 0.055 10,000
      Mar 20 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 19 2024 0.07 0.00 0.00% 0.07 0.07 0.07 9,000
      Mar 18 2024 0.07 0.00 0.00% 0.07 0.07 0.07 312
      Mar 15 2024 0.07 0.01 16.67% 0.07 0.07 0.07 2,000
      Mar 14 2024 0.06 0.005 9.09% 0.05 0.06 0.05 117,506
      Mar 13 2024 0.055 0.005 10.00% 0.05 0.055 0.05 39,900
      Mar 12 2024 0.05 0.00 0.00% 0.055 0.055 0.05 42,900
      Mar 11 2024 0.05 0.00 0.00% 0.05 0.055 0.05 127,956
      Mar 08 2024 0.05 0.045 900.00% 0.025 0.10 0.025 216,500
      Mar 07 2024 0.005 -0.005 -50.00% 0.01 0.01 0.005 1,254,110
      Mar 06 2024 0.01 0.005 100.00% 0.01 0.01 0.01 24,051
      Mar 05 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,143,000
      Mar 04 2024 0.005 -0.005 -50.00% 0.01 0.01 0.005 159,000
      Mar 01 2024 0.01 0.005 100.00% 0.005 0.01 0.005 11,627
      Feb 29 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0
      Feb 28 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0
      Feb 27 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0
      Feb 26 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0
      Feb 23 2024 0.005 0.00 0.00% 0.005 0.005 0.005 749,000
      Feb 22 2024 0.005 0.00 0.00% 0.005 0.005 0.005 214,000
      Feb 21 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,000
      Feb 20 2024 0.005 0.00 0.00% 0.01 0.01 0.005 28,000

      Your Recent History

      TSXV
      AIS
      AIS Resources
      USOTC
      CURR
      Cure Pharmaceutical (PK)
      COIN
      VAPORBTC
      USOTC
      AAMTF
      Armada Mercantile (PK)
      NYSE
      TNP-D
      Tsakos Energy Navigation
      USOTC
      AGTT
      Angstrom Technologies (PK)
      TSX
      GIB.A
      CGI
      COIN
      CNCGBP
      TSX
      PIX.UN
      PIMCO Multi Sector Income
      USOTC
      AUKNY
      Auckland International A... (PK)
      BIBX
      BTMUSDT
      Bytom
      USOTC
      ACNE
      Alice Consolidated Mines (CE)
      LSE
      AGFX
      Argentex
      NYSE
      BTCM
      Bit Mining
      USOTC
      BETRF
      BetterLife Pharma (QB)
      USOTC
      HLMNY
      Holmen AB (PK)
      Delayed Upgrade Clock