Aether Global Innovations Corp. (CSE:AETH)
Canada
· Delayed Price · Currency is CAD 0.5000
+0.1000 (25.00%)
At close: Dec 5, 2025
Aether Global Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.45 | 0.50 | 0.42 | 0.50 | 0.50 | 25.00% | 180,121 |
| Dec 4, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 11.11% | 54,110 |
| Dec 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 500 |
| Nov 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 14,300 |
| Nov 27, 2025 | 0.31 | 0.38 | 0.31 | 0.38 | 0.38 | 22.58% | 64,175 |
| Nov 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -11.43% | 9,300 |
| Nov 25, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 14.75% | 22,000 |
| Nov 24, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -19.74% | 48,307 |
| Nov 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 75,000 |
| Nov 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 3,000 |
| Nov 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 10,500 |
| Nov 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -9.52% | 9,404 |
| Nov 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 7,500 |
| Nov 7, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | - | 4,000 |
| Nov 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 16,600 |
| Nov 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 6,301 |
| Nov 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 18,500 |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 15.79% | 4,500 |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 6,500 |
| Oct 27, 2025 | 0.45 | 0.48 | 0.36 | 0.36 | 0.36 | -19.10% | 178,235 |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 11.25% | 15,554 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -15.79% | 5,500 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.56% | 5,000 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 14,000 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -18.37% | 40,123 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 6,550 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | 8.89% | 8,000 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 2,330 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 13,340 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.00% | 1,010 |
| Oct 1, 2025 | 0.41 | 0.50 | 0.41 | 0.50 | 0.50 | 31.58% | 9,650 |
| Sep 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.80% | 2,500 |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 10,000 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 3,650 |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 11,500 |
| Sep 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.53% | 4,510 |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 25,530 |
| Sep 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 11,585 |
| Sep 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5,000 |
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 6,140 |
| Sep 12, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 25.00% | 27,500 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -16.88% | 3,179 |
| Sep 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 22.22% | 5,000 |
| Sep 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,000 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 9,580 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,550 |
| Sep 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 33.33% | 13,355 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -19.64% | 18,571 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,701 |