Skip to main content
Alset AI Ventures Inc. (TSXV:GPUS)
Canada flag Canada · Delayed Price · Currency is CAD
0.0200
0.00 (0.00%)
Apr 28, 2026, 3:51 PM EST

Alset AI Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.030.030.020.020.02-908,905
Apr 24, 20260.030.030.020.020.02-20.00%361,521
Apr 23, 20260.030.030.020.030.03-395,100
Apr 22, 20260.030.030.020.030.03-1,400,063
Apr 21, 20260.030.030.020.030.0325.00%976,518
Apr 20, 20260.020.030.020.020.02-20.00%70,334
Apr 17, 20260.030.030.020.030.0325.00%211,730
Apr 16, 20260.030.030.020.020.02-88,040
Apr 15, 20260.020.030.020.020.02-1,161,585
Apr 14, 20260.030.030.020.020.02-20.00%266,105
Apr 13, 20260.020.030.020.030.0325.00%25,126
Apr 10, 20260.020.030.020.020.02-20,014
Apr 9, 20260.020.030.020.020.02-20.00%133,315
Apr 8, 20260.030.030.020.030.0325.00%60,926
Apr 7, 20260.030.030.020.020.02-20.00%44,695
Apr 6, 20260.030.030.030.030.0325.00%153,376
Apr 2, 20260.020.030.020.020.02-20.00%20,000
Apr 1, 20260.030.030.020.030.03-727,211
Mar 31, 20260.030.030.030.030.03-77,915
Mar 30, 20260.040.040.030.030.03-28.57%1,141,009
Mar 27, 20260.040.040.040.040.04-43,002
Mar 26, 20260.040.040.040.040.04-12.50%231,469
Mar 25, 20260.040.040.040.040.0414.29%25,050
Mar 24, 20260.040.040.040.040.04-201,686
Mar 23, 20260.040.040.040.040.04-154,157
Mar 20, 20260.040.040.040.040.04-451,712
Mar 19, 20260.040.040.040.040.04-12.50%932,118
Mar 18, 20260.050.050.040.040.04-11.11%280,000
Mar 17, 20260.050.050.050.050.05-20,200
Mar 16, 20260.050.050.050.050.05-84,111
Mar 13, 20260.050.050.050.050.05-170,020
Mar 12, 20260.050.050.050.050.05-512,760
Mar 11, 20260.050.050.050.050.05-152,574
Mar 10, 20260.050.050.040.050.05-359,100
Mar 9, 20260.050.050.050.050.05-10.00%630,590
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