Artificial Intelligence Technology Solutions Inc. (AITX)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0033

-0.0004

(-9.73%)

At close: 03:59PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0036	0.0038	0.0033	0.0033	0.0033	44,385,826
23 Apr 2024	0.0035	0.0037	0.0034	0.0037	0.0037	48,685,096
22 Apr 2024	0.0035	0.0037	0.0033	0.0035	0.0035	65,799,322
19 Apr 2024	0.0040	0.0040	0.0031	0.0033	0.0033	117,210,220
18 Apr 2024	0.0047	0.0052	0.0034	0.0038	0.0038	304,774,034
17 Apr 2024	0.0027	0.0044	0.0026	0.0041	0.0041	227,739,328
16 Apr 2024	0.0027	0.0028	0.0026	0.0026	0.0026	63,176,957
15 Apr 2024	0.0027	0.0028	0.0026	0.0026	0.0026	32,380,845
12 Apr 2024	0.0027	0.0027	0.0026	0.0026	0.0026	44,031,701
11 Apr 2024	0.0026	0.0027	0.0026	0.0026	0.0026	46,141,926
10 Apr 2024	0.0027	0.0027	0.0025	0.0025	0.0025	44,763,148
09 Apr 2024	0.0027	0.0027	0.0025	0.0026	0.0026	35,146,602
08 Apr 2024	0.0026	0.0028	0.0025	0.0027	0.0027	42,925,644
05 Apr 2024	0.0026	0.0026	0.0025	0.0026	0.0026	38,192,669
04 Apr 2024	0.0026	0.0026	0.0025	0.0025	0.0025	55,845,141
03 Apr 2024	0.0026	0.0026	0.0025	0.0025	0.0025	51,879,170
02 Apr 2024	0.0025	0.0026	0.0025	0.0026	0.0026	51,450,494
01 Apr 2024	0.0026	0.0027	0.0025	0.0025	0.0025	41,355,685
28 Mar 2024	0.0026	0.0026	0.0025	0.0026	0.0026	49,463,288
27 Mar 2024	0.0026	0.0026	0.0024	0.0024	0.0024	38,360,669
26 Mar 2024	0.0025	0.0026	0.0024	0.0024	0.0024	45,268,987
25 Mar 2024	0.0026	0.0026	0.0024	0.0024	0.0024	53,157,755
22 Mar 2024	0.0024	0.0025	0.0023	0.0025	0.0025	69,853,088
21 Mar 2024	0.0022	0.0025	0.0021	0.0023	0.0023	81,006,649
20 Mar 2024	0.0023	0.0023	0.0021	0.0021	0.0021	85,645,126
19 Mar 2024	0.0023	0.0023	0.0021	0.0021	0.0021	98,252,994
18 Mar 2024	0.0024	0.0025	0.0022	0.0023	0.0023	121,187,527
15 Mar 2024	0.0026	0.0026	0.0023	0.0023	0.0023	103,430,588
14 Mar 2024	0.0025	0.0026	0.0024	0.0025	0.0025	46,191,771
13 Mar 2024	0.0026	0.0026	0.0024	0.0025	0.0025	64,063,953
12 Mar 2024	0.0028	0.0028	0.0025	0.0026	0.0026	83,385,378
11 Mar 2024	0.0029	0.0029	0.0026	0.0027	0.0027	76,865,262
08 Mar 2024	0.0028	0.0029	0.0027	0.0029	0.0029	33,587,768
07 Mar 2024	0.0027	0.0028	0.0026	0.0028	0.0028	38,917,058
06 Mar 2024	0.0027	0.0027	0.0026	0.0026	0.0026	34,690,814
05 Mar 2024	0.0028	0.0028	0.0026	0.0027	0.0027	97,364,325
04 Mar 2024	0.0028	0.0028	0.0026	0.0026	0.0026	99,950,089
01 Mar 2024	0.0030	0.0030	0.0026	0.0026	0.0026	98,794,624
29 Feb 2024	0.0028	0.0029	0.0026	0.0029	0.0029	54,093,762
28 Feb 2024	0.0027	0.0028	0.0026	0.0026	0.0026	25,465,622
27 Feb 2024	0.0026	0.0028	0.0025	0.0027	0.0027	60,381,103
26 Feb 2024	0.0026	0.0026	0.0024	0.0026	0.0026	100,185,426
23 Feb 2024	0.0027	0.0027	0.0025	0.0026	0.0026	90,362,662
22 Feb 2024	0.0027	0.0028	0.0025	0.0026	0.0026	117,208,621
21 Feb 2024	0.0027	0.0029	0.0025	0.0027	0.0027	91,718,084
20 Feb 2024	0.0029	0.0029	0.0026	0.0026	0.0026	92,343,433
16 Feb 2024	0.0026	0.0028	0.0026	0.0028	0.0028	42,441,787
15 Feb 2024	0.0026	0.0027	0.0025	0.0026	0.0026	90,107,856
14 Feb 2024	0.0028	0.0028	0.0026	0.0027	0.0027	94,357,312
13 Feb 2024	0.0028	0.0029	0.0026	0.0027	0.0027	86,701,774
12 Feb 2024	0.0028	0.0030	0.0027	0.0027	0.0027	117,917,773
09 Feb 2024	0.0026	0.0028	0.0026	0.0027	0.0027	39,028,554
08 Feb 2024	0.0029	0.0029	0.0026	0.0027	0.0027	104,745,208
07 Feb 2024	0.0028	0.0030	0.0027	0.0027	0.0027	88,922,483
06 Feb 2024	0.0029	0.0030	0.0027	0.0028	0.0028	90,295,496
05 Feb 2024	0.0028	0.0030	0.0027	0.0028	0.0028	71,992,409
02 Feb 2024	0.0030	0.0031	0.0027	0.0028	0.0028	78,119,175
01 Feb 2024	0.0030	0.0032	0.0028	0.0028	0.0028	79,439,129
31 Jan 2024	0.0033	0.0034	0.0030	0.0030	0.0030	35,935,819
30 Jan 2024	0.0030	0.0035	0.0030	0.0033	0.0033	65,254,213
29 Jan 2024	0.0027	0.0030	0.0027	0.0030	0.0030	46,072,089
26 Jan 2024	0.0028	0.0029	0.0025	0.0027	0.0027	99,449,937
25 Jan 2024	0.0028	0.0030	0.0027	0.0027	0.0027	94,298,995
24 Jan 2024	0.0030	0.0032	0.0027	0.0028	0.0028	94,125,200
23 Jan 2024	0.0033	0.0033	0.0029	0.0030	0.0030	90,221,350
22 Jan 2024	0.0033	0.0034	0.0029	0.0030	0.0030	100,204,292
19 Jan 2024	0.0030	0.0033	0.0028	0.0032	0.0032	43,263,657
18 Jan 2024	0.0034	0.0034	0.0029	0.0029	0.0029	85,259,447
17 Jan 2024	0.0033	0.0036	0.0029	0.0030	0.0030	104,965,978
16 Jan 2024	0.0034	0.0036	0.0031	0.0033	0.0033	105,492,236
12 Jan 2024	0.0036	0.0038	0.0034	0.0035	0.0035	87,637,191
11 Jan 2024	0.0036	0.0037	0.0034	0.0036	0.0036	53,507,333
10 Jan 2024	0.0037	0.0038	0.0034	0.0037	0.0037	88,561,601
09 Jan 2024	0.0035	0.0041	0.0035	0.0035	0.0035	98,299,049
08 Jan 2024	0.0035	0.0038	0.0034	0.0034	0.0034	65,330,759
05 Jan 2024	0.0037	0.0039	0.0034	0.0034	0.0034	84,668,170
04 Jan 2024	0.0040	0.0041	0.0037	0.0037	0.0037	58,959,291
03 Jan 2024	0.0042	0.0042	0.0037	0.0037	0.0037	102,063,485
02 Jan 2024	0.0050	0.0051	0.0038	0.0041	0.0041	158,945,056
29 Dec 2023	0.0045	0.0051	0.0045	0.0048	0.0048	106,664,009
28 Dec 2023	0.0039	0.0045	0.0038	0.0044	0.0044	92,857,353
27 Dec 2023	0.0031	0.0039	0.0030	0.0038	0.0038	75,853,290
26 Dec 2023	0.0031	0.0033	0.0029	0.0030	0.0030	37,375,048
22 Dec 2023	0.0031	0.0034	0.0029	0.0030	0.0030	72,748,907
21 Dec 2023	0.0027	0.0031	0.0026	0.0030	0.0030	97,218,954
20 Dec 2023	0.0029	0.0030	0.0025	0.0025	0.0025	108,679,855
19 Dec 2023	0.0031	0.0032	0.0027	0.0029	0.0029	83,486,226
18 Dec 2023	0.0033	0.0034	0.0029	0.0030	0.0030	100,772,049
15 Dec 2023	0.0036	0.0037	0.0031	0.0033	0.0033	80,714,391
14 Dec 2023	0.0036	0.0039	0.0033	0.0034	0.0034	108,076,056
13 Dec 2023	0.0034	0.0037	0.0033	0.0036	0.0036	42,915,894
12 Dec 2023	0.0038	0.0039	0.0033	0.0034	0.0034	62,504,400
11 Dec 2023	0.0039	0.0040	0.0035	0.0037	0.0037	49,600,859
08 Dec 2023	0.0038	0.0041	0.0035	0.0038	0.0038	56,962,448
07 Dec 2023	0.0040	0.0041	0.0037	0.0038	0.0038	59,287,196
06 Dec 2023	0.0047	0.0049	0.0035	0.0037	0.0037	84,954,141
05 Dec 2023	0.0053	0.0054	0.0044	0.0046	0.0046	94,071,552
04 Dec 2023	0.0045	0.0055	0.0037	0.0054	0.0054	116,609,686
01 Dec 2023	0.0061	0.0062	0.0035	0.0045	0.0045	166,277,665
30 Nov 2023	0.0045	0.0061	0.0041	0.0054	0.0054	175,671,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6497-0.0003(-0.05%)

OIL82.80-0.01(-0.01%)

GOLD2,330.00-8.40(-0.36%)

Bitcoin AUD98,807.85-3,233.02(-3.17%)

Artificial Intelligence Technology Solutions Inc. (AITX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6497
-0.0003(-0.05%)

OIL
82.80
-0.01(-0.01%)

GOLD
2,330.00
-8.40(-0.36%)

Bitcoin AUD
98,807.85
-3,233.02(-3.17%)