Alset AI Ventures Inc GPUS
TSXV · Canada · Technology Services
CAD 0.2600-0.01 (-1.89%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.26 | -1.89% | CAD 0.27 | CAD 0.27 | CAD 0.26 | 39.18K |
| 2026-09-30 | CAD 0.26 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 28.21K |
| 2026-09-29 | CAD 0.26 | +3.92% | CAD 0.26 | CAD 0.28 | CAD 0.26 | 70.50K |
| 2026-09-28 | CAD 0.25 | -1.92% | CAD 0.27 | CAD 0.27 | CAD 0.25 | 25.50K |
| 2026-09-25 | CAD 0.26 | -3.70% | CAD 0.28 | CAD 0.28 | CAD 0.25 | 54.42K |
| 2026-09-24 | CAD 0.27 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 5.36K |
| 2026-09-23 | CAD 0.27 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 13.50K |
| 2026-09-22 | CAD 0.27 | -5.26% | CAD 0.28 | CAD 0.29 | CAD 0.27 | 47.34K |
| 2026-09-21 | CAD 0.28 | +5.56% | CAD 0.26 | CAD 0.29 | CAD 0.25 | 75.07K |
| 2026-09-18 | CAD 0.27 | -3.57% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 39.05K |
| 2026-09-17 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 25.04K |
| 2026-09-16 | CAD 0.29 | -3.33% | CAD 0.31 | CAD 0.31 | CAD 0.28 | 55.87K |
| 2026-09-15 | CAD 0.30 | -10.45% | CAD 0.34 | CAD 0.34 | CAD 0.30 | 243.32K |
| 2026-09-14 | CAD 0.34 | -5.63% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 45.50K |
| 2026-09-11 | CAD 0.35 | -6.58% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 30.92K |
| 2026-09-10 | CAD 0.38 | +24.59% | CAD 0.31 | CAD 0.40 | CAD 0.30 | 434.69K |
| 2026-09-09 | CAD 0.31 | -3.17% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 27.50K |
| 2026-09-08 | CAD 0.31 | +5.00% | CAD 0.32 | CAD 0.34 | CAD 0.31 | 190.14K |
| 2026-09-04 | CAD 0.30 | +15.38% | CAD 0.29 | CAD 0.32 | CAD 0.28 | 186.19K |
| 2026-09-03 | CAD 0.26 | -21.21% | CAD 0.34 | CAD 0.34 | CAD 0.26 | 252.35K |
| 2026-09-02 | CAD 0.33 | -8.33% | CAD 0.37 | CAD 0.37 | CAD 0.33 | 111.79K |
| 2026-09-01 | CAD 0.36 | +5.88% | CAD 0.34 | CAD 0.37 | CAD 0.34 | 77.51K |
| 2026-08-31 | CAD 0.34 | -6.85% | CAD 0.37 | CAD 0.37 | CAD 0.32 | 179.80K |
| 2026-08-28 | CAD 0.37 | +17.74% | CAD 0.32 | CAD 0.37 | CAD 0.32 | 122.56K |
| 2026-08-27 | CAD 0.31 | +3.33% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 9.50K |
| 2026-08-26 | CAD 0.30 | -7.69% | CAD 0.32 | CAD 0.32 | CAD 0.27 | 234.31K |
| 2026-08-25 | CAD 0.32 | +35.42% | CAD 0.25 | CAD 0.34 | CAD 0.25 | 460.63K |
| 2026-08-24 | CAD 0.24 | +6.67% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 34.51K |
| 2026-08-21 | CAD 0.22 | +15.38% | CAD 0.20 | CAD 0.25 | CAD 0.20 | 286.15K |
| 2026-08-20 | CAD 0.19 | -9.30% | CAD 0.22 | CAD 0.22 | CAD 0.19 | 107.24K |
| 2026-08-19 | CAD 0.22 | +16.22% | CAD 0.19 | CAD 0.23 | CAD 0.19 | 453.78K |
| 2026-08-18 | CAD 0.19 | +5.71% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 41.50K |
| 2026-08-17 | CAD 0.17 | -5.41% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 98.74K |
| 2026-08-14 | CAD 0.19 | +12.12% | CAD 0.17 | CAD 0.21 | CAD 0.17 | 1.06M |
| 2026-08-13 | CAD 0.17 | +26.92% | CAD 0.14 | CAD 0.17 | CAD 0.14 | 202.56K |
| 2026-08-12 | CAD 0.13 | +4.00% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 60.50K |
| 2026-08-11 | CAD 0.13 | +8.70% | CAD 0.12 | CAD 0.13 | CAD 0.11 | 21.50K |
| 2026-08-10 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 22.16K |
| 2026-08-07 | CAD 0.12 | +15.00% | CAD 0.11 | CAD 0.12 | CAD 0.11 | 32.64K |
| 2026-08-06 | CAD 0.10 | -9.09% | CAD 0.12 | CAD 0.12 | CAD 0.10 | 61.80K |
| 2026-08-05 | CAD 0.11 | +4.76% | CAD 0.10 | CAD 0.12 | CAD 0.10 | 58.52K |
| 2026-08-04 | CAD 0.10 | -4.55% | CAD 0.11 | CAD 0.11 | CAD 0.10 | 40.45K |
| 2026-07-31 | CAD 0.11 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.11 | 17.96K |
| 2026-07-30 | CAD 0.11 | +10.00% | CAD 0.11 | CAD 0.11 | CAD 0.11 | 47.00K |
| 2026-07-29 | CAD 0.10 | +5.26% | CAD 0.10 | CAD 0.12 | CAD 0.09 | 191.65K |
| 2026-07-28 | CAD 0.09 | -9.52% | CAD 0.11 | CAD 0.11 | CAD 0.09 | 60.97K |
| 2026-07-27 | CAD 0.10 | -8.70% | CAD 0.12 | CAD 0.12 | CAD 0.10 | 78.96K |
| 2026-07-24 | CAD 0.12 | -4.17% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 23.00K |
| 2026-07-23 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 10.00K |
| 2026-07-22 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 3.00K |
| 2026-07-21 | CAD 0.12 | +4.35% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 3.00K |
| 2026-07-20 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 2.50K |
| 2026-07-17 | CAD 0.12 | -4.17% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 7.00K |
| 2026-07-16 | CAD 0.12 | +4.35% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 3.32K |
| 2026-07-15 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 9.09K |
| 2026-07-14 | CAD 0.12 | +4.55% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 5.00K |
| 2026-07-13 | CAD 0.11 | -8.33% | CAD 0.11 | CAD 0.11 | CAD 0.11 | 28.70K |
| 2026-07-10 | CAD 0.12 | +4.35% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 25.20K |
| 2026-07-09 | CAD 0.12 | +4.55% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 7.09K |
| 2026-07-08 | CAD 0.11 | -8.33% | CAD 0.12 | CAD 0.12 | CAD 0.10 | 30.29K |
| 2026-07-07 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 0 |
| 2026-07-06 | CAD 0.12 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 4.09K |
| 2026-07-03 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 2.55K |
| 2026-07-02 | CAD 0.12 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 3.61K |
| 2026-06-30 | CAD 0.12 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 51.00K |
| 2026-06-29 | CAD 0.12 | -4.00% | CAD 0.13 | CAD 0.13 | CAD 0.12 | 11.62K |
| 2026-06-26 | CAD 0.13 | -3.85% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 37.60K |
| 2026-06-25 | CAD 0.13 | 0.00% | CAD 0.13 | CAD 0.14 | CAD 0.13 | 12.03K |
| 2026-06-24 | CAD 0.13 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 15.00K |
| 2026-06-23 | CAD 0.13 | 0.00% | CAD 0.13 | CAD 0.14 | CAD 0.13 | 8.00K |
| 2026-06-22 | CAD 0.13 | -3.70% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 67.08K |
| 2026-06-19 | CAD 0.14 | -3.57% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 11.22K |
| 2026-06-18 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 5.16K |
| 2026-06-17 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 6.29K |
| 2026-06-16 | CAD 0.14 | -3.45% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 14.38K |
| 2026-06-15 | CAD 0.14 | +3.57% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 17.30K |
| 2026-06-12 | CAD 0.14 | -3.45% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 95.45K |
| 2026-06-11 | CAD 0.14 | 0.00% | CAD 0.15 | CAD 0.15 | CAD 0.14 | 10.00K |
| 2026-06-10 | CAD 0.14 | +3.57% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 16.60K |
| 2026-06-09 | CAD 0.14 | -6.67% | CAD 0.15 | CAD 0.15 | CAD 0.12 | 1.41M |
| 2026-06-08 | CAD 0.15 | 0.00% | CAD 0.15 | CAD 0.15 | CAD 0.15 | 8.70K |
| 2026-06-05 | CAD 0.15 | -6.25% | CAD 0.17 | CAD 0.17 | CAD 0.15 | 131.13K |
| 2026-06-04 | CAD 0.16 | +3.23% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 8.00K |
| 2026-06-03 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 35.08K |
| 2026-06-02 | CAD 0.16 | -6.06% | CAD 0.18 | CAD 0.18 | CAD 0.16 | 44.30K |
| 2026-06-01 | CAD 0.17 | -5.71% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 58.03K |
| 2026-05-29 | CAD 0.17 | -5.41% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 20.50K |
| 2026-05-28 | CAD 0.19 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.18 | 10.07K |
| 2026-05-27 | CAD 0.19 | +2.78% | CAD 0.18 | CAD 0.19 | CAD 0.18 | 21.00K |
| 2026-05-26 | CAD 0.18 | -10.00% | CAD 0.20 | CAD 0.20 | CAD 0.18 | 25.63K |