AIS Resources Limited Historical Data - AIS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
AIS Resources Limited (AIS)
AIS Resources Limited (AIS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	12.5	0.04	0.045	0.04	12200	0.0404918	CS
4	0.01	28.5714285714	0.035	0.045	0.035	8946	0.03797024	CS
12	0.015	50	0.03	0.045	0.025	6807	0.03474977	CS
26	0.005	12.5	0.04	0.05	0.025	11515	0.03502512	CS
52	-0.005	-10	0.05	0.07	0.025	11988	0.04291555	CS
156	0.005	12.5	0.04	0.1	0.005	169240	0.01887984	CS
260	0.025	125	0.02	0.105	0.005	207737	0.04277987	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741988400	0.045	0.005	12.50	0.04	0.045	0.04	39000
1741902000	0.04	-0.005	-11.11	0.04	0.04	0.04	5000
1741815600	0.045	0	0.00	0.045	0.045	0.045	0
1741729200	0.045	0	0.00	0.045	0.045	0.045	0
1741642800	0.045	0.005	12.50	0.045	0.045	0.045	6000
1741387200	0.04	0	0.00	0.04	0.04	0.04	50000
1741300800	0.04	0.005	14.29	0.04	0.04	0.04	1000
1741214400	0.035	0	0.00	0.035	0.035	0.035	0
1741128000	0.035	-0.005	-12.50	0.035	0.035	0.035	75000
1741041600	0.04	0	0.00	0.04	0.04	0.04	500
1740782400	0.04	0	0.00	0.04	0.04	0.04	0
1740696000	0.04	0	0.00	0.04	0.04	0.04	0
1740609600	0.04	0	0.00	0.04	0.04	0.04	0
1740523200	0.04	0	0.00	0.04	0.04	0.04	0
1740436800	0.04	0	0.00	0.04	0.04	0.04	0
1740177600	0.04	0	0.00	0.04	0.04	0.04	0
1740091200	0.04	0	0.00	0.04	0.04	0.04	0
1740004800	0.04	0.005	14.29	0.04	0.04	0.04	32471
1739918400	0.035	0	0.00	0.035	0.035	0.035	0
1739572800	0.035	0	0.00	0.035	0.035	0.035	0
1739486400	0.035	0	0.00	0.035	0.035	0.035	0
1739400000	0.035	0	0.00	0.035	0.035	0.035	1000
1739313600	0.035	0	0.00	0.035	0.035	0.035	0
1739227200	0.035	0	0.00	0.035	0.035	0.035	1000
1738968000	0.035	0.005	16.67	0.035	0.035	0.035	5000
1738881600	0.03	0	0.00	0.03	0.03	0.03	16000
1738795200	0.03	0	0.00	0.03	0.03	0.03	0
1738708800	0.03	0	0.00	0.03	0.03	0.03	88
1738622400	0.03	0	0.00	0.03	0.03	0.03	0
1738363200	0.03	0	0.00	0.03	0.03	0.03	0
1738276800	0.03	0	0.00	0.03	0.03	0.03	0
1738190400	0.03	0	0.00	0.03	0.03	0.03	400
1738104000	0.03	-0.005	-14.29	0.03	0.03	0.03	2000
1738017600	0.035	0	0.00	0.035	0.035	0.035	0
1737758400	0.035	0	0.00	0.035	0.035	0.035	23000
1737672000	0.035	0	0.00	0.035	0.035	0.035	30000
1737585600	0.035	0	0.00	0.035	0.035	0.035	0
1737499200	0.035	0	0.00	0.035	0.035	0.035	100
1737412800	0.035	0	0.00	0.035	0.035	0.035	0
1737153600	0.035	0	0.00	0.035	0.035	0.035	100
1737067200	0.035	0.005	16.67	0.035	0.035	0.035	33000
1736980800	0.03	0	0.00	0.03	0.03	0.03	0
1736894400	0.03	0	0.00	0.03	0.03	0.03	0
1736808000	0.03	0	0.00	0.03	0.03	0.03	0
1736548800	0.03	0	0.00	0.03	0.03	0.03	0
1736462400	0.03	0	0.00	0.03	0.03	0.03	6500
1736376000	0.03	0	0.00	0.03	0.03	0.03	0
1736289600	0.03	0	0.00	0.03	0.03	0.03	0
1736203200	0.03	0	0.00	0.03	0.03	0.03	0
1735944000	0.03	0	0.00	0.03	0.03	0.03	0
1735857600	0.03	0	0.00	0.03	0.03	0.03	0
1735684800	0.03	0.005	20.00	0.03	0.03	0.03	31000
1735598400	0.025	0	0.00	0.025	0.025	0.025	30
1735339200	0.025	0	0.00	0.025	0.025	0.025	0
1735069200	0.025	0	0.00	0.025	0.025	0.025	1000
1734993600	0.025	-0.005	-16.67	0.025	0.025	0.025	1000
1734734400	0.03	0.005	20.00	0.03	0.03	0.03	60000
1734648000	0.025	-0.005	-16.67	0.025	0.025	0.025	91000
1734561600	0.03	0	0.00	0.03	0.03	0.03	0
1734475200	0.03	0	0.00	0.03	0.03	0.03	0
1734388800	0.03	0.005	20.00	0.025	0.03	0.025	41951

SPDR Barclays 7-10 Year ...

Ci Canadian Income and G...

IN XTK MSCI EURCLITRLS

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions