Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
AI Artificial Intelligence Ventures Inc (AIVC)
AI Artificial Intelligence Ventures Inc (AIVC) Historical

AIVC AI Artificial Intelligence Ventures Inc

0.475

-0.025 (-5.00%)

Mar 04 2025 - Closed

Delayed by 15 minutes

AIVC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 04 2025	0.475	-0.025	-5.00%	0.49	0.49	0.445	9,536
Mar 03 2025	0.50	0.025	5.26%	0.47	0.50	0.44	181,106
Feb 28 2025	0.475	-0.01	-2.06%	0.485	0.485	0.46	24,968
Feb 27 2025	0.485	0.015	3.19%	0.48	0.485	0.48	2,146
Feb 26 2025	0.47	-0.03	-6.00%	0.50	0.51	0.47	19,216
Feb 25 2025	0.50	-0.04	-7.41%	0.52	0.53	0.49	18,915
Feb 24 2025	0.54	0.04	8.00%	0.51	0.54	0.50	40,673
Feb 21 2025	0.50	0.00	0.00%	0.49	0.51	0.49	7,568
Feb 20 2025	0.50	0.00	0.00%	0.51	0.53	0.46	29,171
Feb 19 2025	0.50	0.02	4.17%	0.48	0.52	0.475	28,774
Feb 18 2025	0.48	0.01	2.13%	0.47	0.51	0.47	86,463
Feb 14 2025	0.47	0.04	9.30%	0.46	0.47	0.44	94,626
Feb 13 2025	0.43	-0.03	-6.52%	0.445	0.445	0.43	3,801
Feb 12 2025	0.46	0.00	0.00%	0.455	0.46	0.455	6,886
Feb 11 2025	0.46	0.015	3.37%	0.445	0.46	0.43	12,688
Feb 10 2025	0.445	-0.01	-2.20%	0.455	0.455	0.425	9,822
Feb 07 2025	0.455	0.005	1.11%	0.41	0.455	0.41	7,077
Feb 06 2025	0.45	0.02	4.65%	0.45	0.45	0.395	33,325
Feb 05 2025	0.43	0.01	2.38%	0.43	0.43	0.43	2,569
Feb 04 2025	0.42	0.00	0.00%	0.43	0.445	0.39	14,773
Feb 03 2025	0.42	0.005	1.20%	0.415	0.445	0.395	31,020
Jan 31 2025	0.415	0.03	7.79%	0.41	0.415	0.41	2,500
Jan 30 2025	0.385	-0.015	-3.75%	0.385	0.385	0.385	567
Jan 29 2025	0.40	-0.01	-2.44%	0.415	0.415	0.385	15,335
Jan 28 2025	0.41	0.00	0.00%	0.38	0.415	0.38	32,945
Jan 27 2025	0.41	0.01	2.50%	0.39	0.41	0.39	6,376
Jan 24 2025	0.40	0.00	0.00%	0.415	0.415	0.385	9,206
Jan 23 2025	0.40	0.00	0.00%	0.39	0.415	0.38	25,157
Jan 22 2025	0.40	0.00	0.00%	0.40	0.40	0.395	19,260
Jan 21 2025	0.40	0.00	0.00%	0.40	0.40	0.375	41,783
Jan 20 2025	0.40	0.005	1.27%	0.40	0.40	0.40	48,456
Jan 17 2025	0.395	-0.005	-1.25%	0.40	0.40	0.375	4,512
Jan 16 2025	0.40	0.035	9.59%	0.37	0.40	0.37	18,963
Jan 15 2025	0.365	-0.005	-1.35%	0.39	0.39	0.365	16,504
Jan 14 2025	0.37	-0.03	-7.50%	0.39	0.39	0.37	8,925
Jan 13 2025	0.40	0.00	0.00%	0.395	0.40	0.395	3,840
Jan 10 2025	0.40	0.00	0.00%	0.40	0.40	0.40	17,562
Jan 09 2025	0.40	0.015	3.90%	0.365	0.42	0.365	26,979
Jan 08 2025	0.385	-0.005	-1.28%	0.375	0.385	0.375	3,730
Jan 07 2025	0.39	0.00	0.00%	0.39	0.39	0.375	12,133
Jan 06 2025	0.39	0.00	0.00%	0.39	0.39	0.39	40,206
Jan 03 2025	0.39	0.00	0.00%	0.385	0.39	0.385	6,812
Jan 02 2025	0.39	0.00	0.00%	0.39	0.39	0.39	8,967
Dec 31 2024	0.39	0.005	1.30%	0.39	0.39	0.39	7,270
Dec 30 2024	0.385	-0.005	-1.28%	0.39	0.39	0.35	5,496
Dec 27 2024	0.39	0.04	11.43%	0.325	0.39	0.325	5,730
Dec 24 2024	0.35	0.00	0.00%	0.35	0.35	0.35	0
Dec 23 2024	0.35	0.00	0.00%	0.375	0.375	0.32	56,339
Dec 20 2024	0.35	-0.045	-11.39%	0.40	0.40	0.35	3,818
Dec 19 2024	0.395	0.00	0.00%	0.395	0.395	0.395	1,177
Dec 18 2024	0.395	0.00	0.00%	0.355	0.395	0.345	4,049
Dec 17 2024	0.395	-0.005	-1.25%	0.40	0.40	0.355	34,257
Dec 16 2024	0.40	-0.035	-8.05%	0.435	0.435	0.40	36,792
Dec 13 2024	0.435	0.03	7.41%	0.42	0.435	0.405	16,638
Dec 12 2024	0.405	-0.005	-1.22%	0.415	0.415	0.405	3,128
Dec 11 2024	0.41	-0.02	-4.65%	0.42	0.43	0.38	6,487
Dec 10 2024	0.43	-0.01	-2.27%	0.425	0.44	0.425	14,173
Dec 09 2024	0.44	0.00	0.00%	0.44	0.44	0.44	847
Dec 06 2024	0.44	-0.035	-7.37%	0.435	0.44	0.425	41,482
Dec 05 2024	0.475	0.005	1.06%	0.475	0.475	0.45	6,330

AI Artificial Intelligen...

Community Trust Bancorp

Invesco S&p Midcap 400 G...

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