Skip to main content
AlphaGen Intelligence Corp. (CSE:AIC)
Canada flag Canada · Delayed Price · Currency is CAD
0.195
-0.005 (-2.50%)
Dec 4, 2025, 12:23 PM EST

AlphaGen Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.200.200.200.200.20-2.50%5,250
Dec 3, 20250.200.200.200.200.20-11.11%7,310
Nov 26, 20250.220.230.220.230.2315.38%20,500
Nov 25, 20250.200.200.200.200.20-10,000
Nov 24, 20250.200.200.200.200.2014.71%20,443
Nov 21, 20250.190.190.170.170.17-5.56%5,000
Nov 19, 20250.180.180.180.180.18-2,250
Nov 18, 20250.200.200.180.180.18-28.00%20,991
Nov 13, 20250.250.250.250.250.2525.00%5,000
Nov 12, 20250.200.200.200.200.20-4.76%1,000
Nov 7, 20250.220.220.210.210.21-4.55%24,651
Nov 6, 20250.220.220.220.220.22-23,500
Nov 5, 20250.210.270.200.220.224.76%75,201
Nov 4, 20250.210.210.210.210.21-22.22%17,936
Nov 3, 20250.260.270.260.270.2710.20%14,150
Oct 31, 20250.260.260.220.250.25-3.92%50,002
Oct 30, 20250.280.280.260.260.26-8.93%8,100
Oct 29, 20250.290.290.280.280.28-22.22%6,528
Oct 24, 20250.290.360.290.360.3646.94%3,000
Oct 23, 20250.250.250.250.250.25-3.92%1,000
Oct 22, 20250.260.260.260.260.26-13,000
Oct 21, 20250.260.260.260.260.26-6,625
Oct 20, 20250.260.260.260.260.26-1.92%5,108
Oct 17, 20250.260.260.260.260.26-7.14%5,500
Oct 16, 20250.280.280.280.280.28-1.75%8,601
Oct 15, 20250.260.290.260.290.2914.00%33,700
Oct 14, 20250.280.280.250.250.25-10.71%14,925
Oct 10, 20250.250.300.250.280.2821.74%20,000
Oct 9, 20250.230.230.230.230.234.55%1,000
Oct 8, 20250.260.260.210.220.22-21.43%37,435
Oct 7, 20250.400.400.280.280.28-15.15%22,240
Oct 6, 20250.310.360.310.330.333.13%30,402
Oct 3, 20250.300.330.300.320.3210.34%75,227
Oct 2, 20250.300.300.290.290.2945.00%24,299
Sep 30, 20250.200.200.200.200.20-1,000
Sep 26, 20250.200.200.200.200.2011.11%2,000
Sep 25, 20250.180.180.180.180.18-4,000
Sep 24, 20250.180.180.180.180.18-10.00%4,825
Sep 22, 20250.200.200.200.200.20-1,500
Sep 18, 20250.300.300.200.200.202.56%4,000
Sep 12, 20250.200.200.200.200.20-33.90%1,000
Sep 10, 20250.300.300.300.300.305.36%500
Sep 8, 20250.280.280.280.280.2821.74%3,571
Sep 5, 20250.230.230.230.230.23-2,275
Sep 2, 20250.230.230.230.230.23-9.80%1,000
Aug 29, 20250.330.330.260.260.26-13.56%3,085
Aug 28, 20250.250.300.250.300.3018.00%17,200
Aug 25, 20250.250.310.250.250.258.70%12,626
Aug 18, 20250.230.230.230.230.23-3,825
Aug 15, 20250.230.230.230.230.23-500
Aug 14, 20250.290.290.230.230.23-17.86%50,500
Aug 13, 20250.300.300.280.280.28-27.27%20,500
Aug 11, 20250.390.390.390.390.39-9,925
Aug 7, 20250.400.400.310.390.39-7.23%5,000
Aug 6, 20250.420.420.420.420.4215.28%1,180
Aug 5, 20250.360.430.330.360.36-16.28%30,500
Aug 1, 20250.280.430.280.430.4334.37%123,652
Jul 31, 20250.330.330.320.320.32-69,100
Jul 30, 20250.330.330.240.320.32-5.88%28,481
Jul 29, 20250.260.340.260.340.3436.00%39,700
Jul 25, 20250.250.250.250.250.25-1,580
Jul 24, 20250.260.270.250.250.25-10.71%3,025
Jul 23, 20250.280.280.280.280.2821.74%8,000
Jul 22, 20250.280.280.230.230.23-11.54%1,500
Jul 21, 20250.260.260.260.260.261.96%2,000
Jul 17, 20250.250.260.250.260.266.25%5,500
Jul 16, 20250.220.250.220.240.2420.00%79,300
Jul 15, 20250.200.200.200.200.2011.11%4,000
Jul 14, 20250.170.200.170.180.1816.13%45,500
Jul 11, 20250.190.190.150.160.16-22.50%538,955
Jul 10, 20250.270.270.190.200.20-16.67%95,691
Jul 8, 20250.180.240.180.240.24-7.69%31,977
Jul 7, 20250.240.260.240.260.2618.18%14,850
Jul 4, 20250.210.220.210.220.2212.82%15,886
Jul 3, 20250.200.210.200.200.2011.43%69,600
Jul 2, 20250.280.280.180.180.18-30.00%74,116
Jun 30, 20250.250.250.250.250.254.17%5,939
Jun 27, 20250.240.240.240.240.244.35%27,682
Jun 26, 20250.200.230.200.230.2335.29%63,700
Jun 25, 20250.180.200.170.170.17-29,840
Jun 24, 20250.170.170.170.170.1721.43%24,000
Jun 23, 20250.150.150.140.140.14-17.65%20,500
Jun 20, 20250.170.170.170.170.1713.33%11,305
Jun 16, 20250.150.150.150.150.15-1,640
Jun 13, 20250.150.150.150.150.15-3,500
Jun 12, 20250.150.150.150.150.15-14.29%26,000