infinitii ai inc. (CSE:IAI)
Canada
· Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
At close: Dec 5, 2025
infinitii ai inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 153,916 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 92,880 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 3,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 57,878 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 140,079 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,315 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 824,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 190,800 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 104,751 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,687 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,414 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 170,589 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 773,101 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 178,358 |
| Nov 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 264,276 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 22,000 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 52,000 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 59,228 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 63,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 13,000 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 304,924 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 108,000 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 59,223 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 64,195 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 133,900 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 277,813 |
| Oct 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 302,600 |
| Oct 27, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 582,156 |
| Oct 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 914,663 |
| Oct 23, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 33.33% | 6,130,407 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 417,384 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 302,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,850 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 368,272 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 129,506 |
| Oct 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 253,200 |
| Oct 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 357,284 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 64,223 |
| Oct 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 116,492 |
| Oct 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 10,400 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 103,601 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 271,163 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 352,720 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 6,900 |
| Oct 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 106,714 |
| Sep 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 50,000 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 620,505 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 107,202 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 36,000 |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 36,000 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 31,000 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 33,000 |
| Sep 19, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 383,150 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 56,800 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 5,204 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 110,579 |
| Sep 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 23,150 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33,000 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,274 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 77,603 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 171,823 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,482 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,300 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 25,331 |
| Sep 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 70,302 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 83,940 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,203 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 110,000 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 93,328 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 41,500 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,000 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 43,000 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,700 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,027 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 66,001 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 51,202 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 155,100 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 178,125 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 6,615 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 22,057 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 440,303 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 74,522 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 568,008 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 69,475 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,464 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 39,002 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 2,757 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 46,193 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 200,049 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,001 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 85,295 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 7,650 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 9,200 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 101,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 14,500 |
| Jul 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 14,900 |
| Jul 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 60,325 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 22,500 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 22,003 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,000 |