Skip to main content
AI Artificial Intelligence Ventures Inc. (TSXV:AIVC)
Canada flag Canada · Delayed Price · Currency is CAD
0.245
-0.005 (-2.00%)
At close: Apr 28, 2026

TSXV:AIVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.250.250.250.250.25-2.00%6,139
Apr 27, 20260.250.250.250.250.252.04%7,869
Apr 24, 20260.250.250.250.250.254.26%4,075
Apr 23, 20260.240.240.240.240.24-920
Apr 22, 20260.230.240.230.240.24-6.00%4,714
Apr 20, 20260.270.270.250.250.25-7.41%5,959
Apr 17, 20260.270.270.270.270.27-1,253
Apr 15, 20260.270.270.270.270.271.89%2,987
Apr 14, 20260.270.270.270.270.27-11.67%2,357
Apr 13, 20260.310.310.300.300.301.69%11,444
Apr 8, 20260.300.300.300.300.307.27%757
Apr 6, 20260.290.290.280.280.2814.58%2,523
Apr 2, 20260.230.240.230.240.242.13%2,838
Apr 1, 20260.240.240.240.240.242.17%1,021
Mar 31, 20260.230.230.230.230.23-4.17%1,510
Mar 27, 20260.230.240.220.240.24-4.00%25,326
Mar 26, 20260.280.280.220.250.25-3.85%2,002
Mar 25, 20260.270.270.240.260.26-8.77%5,711
Mar 23, 20260.260.290.260.290.297.55%1,854
Mar 20, 20260.250.270.250.270.27-1,706
Mar 19, 20260.280.280.250.270.273.92%11,850
Mar 18, 20260.260.260.250.260.26-20,015
Mar 17, 20260.310.310.260.260.26-13.56%10,300
Mar 16, 20260.260.300.260.300.30-1,731
Mar 13, 20260.300.300.300.300.30-1.67%563
Mar 11, 20260.260.300.260.300.30-2,000
Mar 10, 20260.300.300.300.300.30-1,274
Mar 9, 20260.320.320.300.300.309.09%1,500
Mar 4, 20260.300.300.280.280.28-5.17%1,020
Mar 3, 20260.250.290.250.290.2918.37%21,176
Mar 2, 20260.270.280.250.250.25-10.91%20,938
Feb 27, 20260.240.280.240.280.2814.58%17,895
Feb 26, 20260.240.240.240.240.24-4.00%1,618
Feb 25, 20260.230.250.230.250.25-4,150
Feb 24, 20260.230.250.220.250.25-7.41%66,657
Feb 23, 20260.270.300.270.270.27-27,897
Feb 20, 20260.270.270.270.270.27-1,673
Feb 19, 20260.270.270.270.270.27-1,410
Feb 18, 20260.310.310.240.270.27-15.62%52,843
Feb 17, 20260.320.320.320.320.32-5.88%1,647
Feb 13, 20260.320.340.320.340.346.25%1,158
Feb 12, 20260.320.320.320.320.32-9.86%3,328
Feb 10, 20260.320.360.320.360.36-1.39%2,153
Feb 9, 20260.360.360.360.360.361.41%6,511
Feb 6, 20260.360.360.350.360.36-1.39%4,136
Feb 5, 20260.360.360.360.360.3612.50%10,114
Feb 4, 20260.310.320.300.320.323.23%11,966
Feb 3, 20260.310.330.310.310.313.33%3,562
Feb 2, 20260.380.390.300.300.30-21.05%34,895
Jan 30, 20260.380.380.380.380.3811.76%3,059
Jan 29, 20260.340.340.340.340.34-1,786
Jan 28, 20260.390.400.340.340.34-2.86%15,510
Jan 27, 20260.400.400.340.350.35-14.63%22,165
Jan 26, 20260.320.420.320.410.4117.14%72,020
Jan 23, 20260.380.380.350.350.35-7.89%8,932
Jan 22, 20260.380.380.380.380.388.57%4,861
Jan 21, 20260.330.370.330.350.35-23,065
Jan 20, 20260.350.350.330.350.351.45%13,374
Jan 19, 20260.350.350.320.350.354.55%5,323
Jan 16, 20260.350.350.320.330.333.13%101,654
Jan 15, 20260.310.340.310.320.32-3.03%12,161
Jan 14, 20260.320.330.320.330.333.13%4,888
Jan 13, 20260.340.340.320.320.32-5.88%6,014
Jan 12, 20260.340.340.340.340.34-14,850
Jan 9, 20260.340.340.340.340.341.49%2,428
Jan 8, 20260.330.340.330.340.341.52%19,551
Jan 7, 20260.330.330.330.330.33-16,228
Jan 6, 20260.330.330.330.330.33-4,024
Jan 5, 20260.300.340.300.330.3315.79%48,350
Jan 2, 20260.300.300.260.290.299.62%13,926
Dec 31, 20250.270.270.250.260.264.00%8,002
Dec 30, 20250.250.270.250.250.25-4,412
Dec 29, 20250.240.260.240.250.25-7.41%5,375
Dec 24, 20250.260.270.260.270.2720.00%2,895
Dec 23, 20250.300.300.230.230.23-26.23%20,724
Dec 22, 20250.240.310.240.310.3132.61%22,586
Dec 19, 20250.240.240.230.230.23-1,001
Dec 18, 20250.240.240.230.230.23-8,205
Dec 16, 20250.250.250.230.230.23-2.13%25,591
Dec 15, 20250.240.240.240.240.242.17%1,750
Dec 12, 20250.250.250.230.230.23-7,380
Dec 11, 20250.240.260.230.230.23-2.13%11,500
Dec 10, 20250.240.260.240.240.24-9.62%6,373
Dec 9, 20250.260.260.260.260.26-3.70%9,504
Dec 8, 20250.260.270.260.270.275.88%29,273
Dec 5, 20250.280.280.260.260.26-3.77%1,580
Dec 4, 20250.280.280.270.270.27-10.17%5,375
Dec 3, 20250.270.300.260.300.3018.00%108,902
Dec 2, 20250.240.250.240.250.25-1.96%35,892
Dec 1, 20250.260.260.260.260.2610.87%1,039
Nov 28, 20250.240.240.230.230.23-20,604
Nov 26, 20250.230.230.230.230.236.98%11,721
Nov 25, 20250.210.220.210.220.22-2.27%21,383
Nov 24, 20250.230.230.220.220.22-4.35%2,842
Nov 21, 20250.270.270.230.230.23-34,228
Nov 20, 20250.260.260.230.230.23-6.12%9,425
Nov 18, 20250.230.250.200.250.2516.67%14,014
Nov 17, 20250.210.210.210.210.215.00%1,576
Nov 14, 20250.200.200.200.200.20-6.98%2,059
Nov 13, 20250.220.220.220.220.227.50%946