NetraMark Holdings Inc. (CSE:AIAI)
Canada
· Delayed Price · Currency is CAD 1.060
-0.010 (-0.93%)
At close: Dec 5, 2025
NetraMark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.09 | 1.09 | 0.99 | 1.06 | 1.06 | -0.93% | 68,201 |
| Dec 4, 2025 | 1.00 | 1.15 | 1.00 | 1.07 | 1.07 | 10.31% | 50,500 |
| Dec 3, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -7.62% | 31,010 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 6,200 |
| Dec 1, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 11,004 |
| Nov 28, 2025 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 24,900 |
| Nov 27, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 2.68% | 38,700 |
| Nov 26, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | - | 40,250 |
| Nov 25, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 1.82% | 45,356 |
| Nov 24, 2025 | 1.07 | 1.13 | 1.05 | 1.10 | 1.10 | 5.77% | 46,228 |
| Nov 21, 2025 | 1.06 | 1.06 | 0.94 | 1.04 | 1.04 | -4.59% | 112,100 |
| Nov 20, 2025 | 1.17 | 1.17 | 1.06 | 1.09 | 1.09 | -5.22% | 92,300 |
| Nov 19, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 24,455 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | - | 113,080 |
| Nov 17, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 105,967 |
| Nov 14, 2025 | 1.24 | 1.24 | 1.10 | 1.15 | 1.15 | -8.00% | 78,810 |
| Nov 13, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 2.46% | 30,775 |
| Nov 12, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 15,675 |
| Nov 11, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 3,640 |
| Nov 10, 2025 | 1.27 | 1.27 | 1.17 | 1.17 | 1.17 | -6.40% | 12,792 |
| Nov 7, 2025 | 1.28 | 1.28 | 1.20 | 1.25 | 1.25 | -1.57% | 40,829 |
| Nov 6, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 22,825 |
| Nov 5, 2025 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | 18,600 |
| Nov 4, 2025 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | -2.40% | 63,000 |
| Nov 3, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 2.46% | 28,434 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.17 | 1.22 | 1.22 | - | 81,931 |
| Oct 30, 2025 | 1.27 | 1.27 | 1.17 | 1.22 | 1.22 | -4.69% | 43,575 |
| Oct 29, 2025 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | 0.79% | 51,235 |
| Oct 28, 2025 | 1.23 | 1.38 | 1.23 | 1.27 | 1.27 | 3.25% | 115,294 |
| Oct 27, 2025 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 37,847 |
| Oct 24, 2025 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | - | 56,218 |
| Oct 23, 2025 | 1.27 | 1.30 | 1.18 | 1.30 | 1.30 | - | 48,868 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.80% | 23,375 |
| Oct 21, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 16,340 |
| Oct 20, 2025 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 8.06% | 40,283 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | 4.20% | 14,269 |
| Oct 16, 2025 | 1.23 | 1.23 | 1.13 | 1.19 | 1.19 | -0.83% | 37,939 |
| Oct 15, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 41,036 |
| Oct 14, 2025 | 1.30 | 1.40 | 1.19 | 1.24 | 1.24 | -3.88% | 62,830 |
| Oct 10, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 4.03% | 50,038 |
| Oct 9, 2025 | 1.38 | 1.39 | 1.24 | 1.24 | 1.24 | -9.49% | 190,326 |
| Oct 8, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 24,700 |
| Oct 7, 2025 | 1.33 | 1.39 | 1.31 | 1.37 | 1.37 | 7.87% | 41,927 |
| Oct 6, 2025 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -3.05% | 64,119 |
| Oct 3, 2025 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -5.07% | 43,950 |
| Oct 2, 2025 | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | 2.99% | 33,400 |
| Oct 1, 2025 | 1.39 | 1.39 | 1.28 | 1.34 | 1.34 | -0.74% | 50,740 |
| Sep 30, 2025 | 1.44 | 1.44 | 1.32 | 1.35 | 1.35 | -6.25% | 50,653 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -5.26% | 30,270 |
| Sep 26, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -3.18% | 3,000 |
| Sep 25, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 13,365 |
| Sep 24, 2025 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -2.50% | 19,870 |
| Sep 23, 2025 | 1.36 | 1.65 | 1.34 | 1.60 | 1.60 | 18.52% | 285,945 |
| Sep 22, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -7.53% | 60,585 |
| Sep 19, 2025 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | -0.68% | 5,778 |
| Sep 18, 2025 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | 3.52% | 38,700 |
| Sep 17, 2025 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -4.05% | 14,801 |
| Sep 16, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 26,757 |
| Sep 15, 2025 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | - | 15,800 |
| Sep 12, 2025 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 6.43% | 39,500 |
| Sep 11, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -4.11% | 36,055 |
| Sep 10, 2025 | 1.50 | 1.55 | 1.46 | 1.46 | 1.46 | -2.67% | 39,526 |
| Sep 9, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.85% | 35,110 |
| Sep 8, 2025 | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -4.88% | 26,536 |
| Sep 5, 2025 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 3.80% | 13,118 |
| Sep 4, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 23,150 |
| Sep 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | 1,088 |
| Sep 2, 2025 | 1.69 | 1.69 | 1.56 | 1.58 | 1.58 | -7.06% | 50,928 |
| Aug 29, 2025 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | - | 31,727 |
| Aug 28, 2025 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 18,500 |
| Aug 27, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 7,756 |
| Aug 26, 2025 | 1.75 | 1.80 | 1.73 | 1.75 | 1.75 | 1.16% | 50,170 |
| Aug 25, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 1.76% | 13,679 |
| Aug 22, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -2.30% | 51,071 |
| Aug 21, 2025 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | 2.35% | 24,234 |
| Aug 20, 2025 | 1.74 | 1.75 | 1.67 | 1.70 | 1.70 | - | 40,291 |
| Aug 19, 2025 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 42,042 |
| Aug 18, 2025 | 1.58 | 1.76 | 1.58 | 1.66 | 1.66 | 5.06% | 115,403 |
| Aug 15, 2025 | 1.47 | 1.59 | 1.44 | 1.58 | 1.58 | 7.48% | 144,839 |
| Aug 14, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 41,284 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 83,405 |
| Aug 12, 2025 | 1.41 | 1.50 | 1.37 | 1.50 | 1.50 | 7.14% | 188,748 |
| Aug 11, 2025 | 1.31 | 1.42 | 1.30 | 1.40 | 1.40 | 8.53% | 135,070 |
| Aug 8, 2025 | 1.27 | 1.31 | 1.23 | 1.29 | 1.29 | 0.78% | 51,887 |
| Aug 7, 2025 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -3.76% | 43,897 |
| Aug 6, 2025 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | - | 34,814 |
| Aug 5, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -4.32% | 6,419 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.30 | 1.39 | 1.39 | 1.46% | 29,238 |
| Jul 31, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 16,100 |
| Jul 30, 2025 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -5.44% | 23,700 |
| Jul 29, 2025 | 1.43 | 1.49 | 1.39 | 1.47 | 1.47 | 1.38% | 48,300 |
| Jul 28, 2025 | 1.44 | 1.45 | 1.40 | 1.45 | 1.45 | - | 40,949 |
| Jul 25, 2025 | 1.41 | 1.45 | 1.39 | 1.45 | 1.45 | - | 23,900 |
| Jul 24, 2025 | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 45,142 |
| Jul 23, 2025 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | - | 31,900 |
| Jul 22, 2025 | 1.41 | 1.47 | 1.37 | 1.46 | 1.46 | 3.55% | 283,754 |
| Jul 21, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 10,534 |
| Jul 18, 2025 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 77,907 |
| Jul 17, 2025 | 1.38 | 1.48 | 1.34 | 1.48 | 1.48 | 4.96% | 203,753 |
| Jul 16, 2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 9.30% | 122,332 |