Skip to main content
Alset AI Ventures Inc. (TSXV:GPUS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
-0.0050 (-10.00%)
Mar 9, 2026, 3:47 PM EST

Alset AI Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.050.050.050.05--10.00%170,560
Mar 6, 20260.050.050.050.050.05-314,000
Mar 5, 20260.050.060.050.050.05-153,000
Mar 4, 20260.060.060.050.050.05-512,825
Mar 3, 20260.050.050.050.050.0511.11%552,286
Mar 2, 20260.050.060.050.050.05-10.00%310,406
Feb 27, 20260.060.060.050.050.05-9.09%597,096
Feb 26, 20260.060.060.050.060.06-1,412,303
Feb 25, 20260.060.060.060.060.06-228,339
Feb 24, 20260.060.060.050.060.06-428,483
Feb 23, 20260.060.060.050.060.06-109,126
Feb 20, 20260.060.060.050.060.06-8.33%365,918
Feb 19, 20260.060.060.060.060.069.09%265,600
Feb 18, 20260.060.060.060.060.06-877,002
Feb 17, 20260.060.060.060.060.06-8.33%157,298
Feb 13, 20260.060.060.060.060.06-22,548
Feb 12, 20260.060.070.060.060.06-494,000
Feb 11, 20260.060.060.060.060.0620.00%1,673,881
Feb 10, 20260.060.060.050.050.05-9.09%418,547
Feb 9, 20260.060.060.060.060.06-156,859
Feb 6, 20260.060.060.060.060.06-115,710
Feb 5, 20260.060.060.050.060.06-813,185
Feb 4, 20260.060.060.060.060.06-1,394,763
Feb 3, 20260.060.070.060.060.06-15.38%1,992,601
Feb 2, 20260.070.070.060.070.07-305,482
Jan 30, 20260.070.070.060.070.07-7.14%2,139,987
Jan 29, 20260.070.080.070.070.07-6.67%3,884,547
Jan 28, 20260.070.080.070.080.087.14%1,901,663
Jan 27, 20260.070.080.070.070.0716.67%6,106,560
Jan 26, 20260.060.060.060.060.06-1,216,342
Jan 23, 20260.070.070.060.060.06-14.29%2,895,495
Jan 22, 20260.080.080.070.070.07-6,066,129
Jan 21, 20260.050.080.050.070.0740.00%12,054,184
Jan 20, 20260.050.050.050.050.05-20,102
Jan 19, 20260.060.060.050.050.05-413,120
Jan 16, 20260.060.060.050.050.05-818,705
Jan 15, 20260.060.060.050.050.05-9.09%482,993
Jan 14, 20260.050.060.050.060.06-22,953
Jan 13, 20260.060.060.050.060.0610.00%72,002
Jan 12, 20260.050.060.050.050.05-184,227
Jan 9, 20260.060.060.050.050.05-9.09%70,844
Jan 8, 20260.060.060.060.060.06-48,432
Jan 7, 20260.060.060.050.060.06-663,893
Jan 6, 20260.060.060.060.060.06-8.33%58,305
Jan 5, 20260.060.060.060.060.069.09%284,167
Jan 2, 20260.060.060.060.060.06-29,010
Dec 31, 20250.060.060.060.060.06-73,335
Dec 30, 20250.060.060.060.060.06-8.33%205,061
Dec 29, 20250.060.070.060.060.06-246,334
Dec 24, 20250.060.060.060.060.069.09%101,000
Dec 23, 20250.060.060.060.060.06-596,000
Dec 22, 20250.060.060.060.060.06-533,051
Dec 19, 20250.050.060.050.060.06-229,728
Dec 18, 20250.060.060.050.060.06-95,482
Dec 17, 20250.060.060.050.060.06-15.38%948,406
Dec 16, 20250.070.070.070.070.07-436,555
Dec 15, 20250.070.070.070.070.07-53,232
Dec 12, 20250.070.070.070.070.07-53,727
Dec 11, 20250.070.070.070.070.07-7.14%312,000
Dec 10, 20250.070.070.070.070.07-274,500
Dec 9, 20250.070.070.070.070.07-173,043
Dec 8, 20250.070.070.070.070.07-212,486
Dec 5, 20250.070.070.070.070.07-203,225
Dec 4, 20250.080.080.070.070.07-97,618
Dec 3, 20250.080.080.070.070.07-113,595
Dec 2, 20250.070.070.070.070.07-180,142
Dec 1, 20250.080.080.070.070.07-513,442
Nov 28, 20250.080.080.070.070.07-42,003
Nov 27, 20250.080.080.070.070.07-6.67%136,206
Nov 26, 20250.080.080.070.080.08-386,433
Nov 25, 20250.080.080.080.080.08-74,252
Nov 24, 20250.080.080.080.080.08-64,475
Nov 21, 20250.080.080.080.080.08-103,521
Nov 20, 20250.080.090.080.080.08-6.25%115,530
Nov 19, 20250.080.090.080.080.08-193,018
Nov 18, 20250.080.080.080.080.08-224,656
Nov 17, 20250.090.090.080.080.08-228,355
Nov 14, 20250.080.090.080.080.08-5.88%623,481
Nov 13, 20250.090.090.080.090.09-324,138
Nov 12, 20250.090.090.090.090.09-5.56%432,147
Nov 11, 20250.090.090.090.090.095.88%317,056
Nov 10, 20250.090.090.080.090.09-5.56%425,700
Nov 7, 20250.090.100.090.090.09-276,607
Nov 6, 20250.100.100.090.090.09-119,000
Nov 5, 20250.100.100.090.090.09-5.26%320,957
Nov 4, 20250.100.100.100.100.10-166,826
Nov 3, 20250.110.110.100.100.10-9.52%279,200
Oct 31, 20250.100.110.100.110.1110.53%525,000
Oct 30, 20250.100.110.100.100.10-5.00%338,679
Oct 29, 20250.110.110.100.100.10-552,832
Oct 28, 20250.120.120.100.100.10-9.09%419,347
Oct 27, 20250.110.120.100.110.1115.79%1,247,497
Oct 24, 20250.100.100.100.100.10-445,640
Oct 23, 20250.100.100.100.100.10-179,670
Oct 22, 20250.100.110.100.100.10-5.00%295,163
Oct 21, 20250.110.110.100.100.10-9.09%348,154
Oct 20, 20250.120.120.100.110.11-1,380,773
Oct 17, 20250.100.110.100.110.1110.00%934,322
Oct 16, 20250.110.110.100.100.10-537,422
Oct 15, 20250.110.110.100.100.10-4.76%600,247