NASDAQ : AETR
Aetherion Technologies Inc. — Price history
Industrials · Industrial - Machinery · Canada
Last price 1.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 35.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aetherion Technologies Inc. (AETR) closed at 1.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.89 | 1.99 | 1.84 | 1.94 | 4,887 | +2.65% |
| 2026-10-30 | 1.89 | 1.99 | 1.85 | 1.89 | 55,791 | -0.53% |
| 2026-10-29 | 1.91 | 2.04 | 1.81 | 1.9 | 86,473 | -4.52% |
| 2026-10-28 | 2.05 | 2.079 | 1.92 | 1.99 | 53,004 | -2.93% |
| 2026-10-27 | 2.13 | 2.175 | 2.05 | 2.05 | 106,610 | -5.96% |
| 2026-10-26 | 2.16 | 2.27 | 1.95 | 2.18 | 1,718,063 | -1.80% |
| 2026-10-23 | 2.26 | 2.305 | 2.03 | 2.22 | 170,837 | -0.89% |
| 2026-10-22 | 2 | 2.24 | 1.98 | 2.24 | 204,521 | +14.29% |
| 2026-10-21 | 1.86 | 2.005 | 1.86 | 1.96 | 36,383 | +4.26% |
| 2026-10-20 | 1.865 | 1.89 | 1.8 | 1.88 | 6,258 | +2.17% |
| 2026-10-19 | 1.78 | 1.85 | 1.78 | 1.84 | 45,348 | +2.22% |
| 2026-10-16 | 1.83 | 1.91 | 1.8 | 1.8 | 34,839 | -1.10% |
| 2026-10-15 | 1.76 | 1.88 | 1.76 | 1.82 | 69,345 | +1.68% |
| 2026-10-14 | 1.76 | 1.815 | 1.73 | 1.79 | 63,105 | +0.85% |
| 2026-10-13 | 1.77 | 1.89 | 1.75 | 1.775 | 77,114 | +0.85% |
| 2026-10-12 | 1.78 | 1.791 | 1.76 | 1.76 | 43,259 | -3.30% |
| 2026-10-09 | 1.87 | 1.89 | 1.8 | 1.82 | 88,574 | -2.15% |
| 2026-10-08 | 1.81 | 1.88 | 1.81 | 1.86 | 22,925 | +2.20% |
| 2026-10-07 | 1.82 | 1.85 | 1.82 | 1.82 | 8,723 | -1.09% |
| 2026-10-06 | 1.865 | 1.908 | 1.83 | 1.84 | 74,032 | -1.87% |
| 2026-10-05 | 1.85 | 1.92 | 1.85 | 1.875 | 25,036 | -0.27% |
| 2026-10-02 | 1.93 | 1.93 | 1.85 | 1.88 | 19,468 | -3.09% |
| 2026-10-01 | 1.97 | 1.97 | 1.93 | 1.94 | 19,370 | -1.02% |
| 2026-09-30 | 1.96 | 2.03 | 1.96 | 1.96 | 68,514 | -0.76% |
| 2026-09-29 | 2.05 | 2.05 | 1.95 | 1.975 | 40,279 | -3.66% |
| 2026-09-28 | 2.03 | 2.05 | 1.99 | 2.05 | 15,560 | +0.99% |
| 2026-09-25 | 2.01 | 2.07 | 1.98 | 2.03 | 57,276 | -0.49% |
| 2026-09-24 | 1.96 | 2.04 | 1.96 | 2.04 | 24,646 | +3.03% |
| 2026-09-23 | 1.97 | 2.02 | 1.936 | 1.98 | 79,952 | +0.00% |
| 2026-09-22 | 1.92 | 1.99 | 1.92 | 1.98 | 29,699 | +2.59% |
| 2026-09-21 | 1.92 | 2 | 1.91 | 1.93 | 59,975 | -0.52% |
| 2026-09-18 | 1.92 | 1.97 | 1.895 | 1.94 | 32,134 | +0.52% |
| 2026-09-17 | 1.98 | 2.005 | 1.92 | 1.93 | 70,759 | -3.02% |
| 2026-09-16 | 2.01 | 2.02 | 1.945 | 1.99 | 65,571 | +1.02% |
| 2026-09-15 | 2 | 2.02 | 1.9 | 1.97 | 61,347 | +1.55% |
| 2026-09-14 | 1.85 | 2.05 | 1.845 | 1.94 | 247,190 | +5.43% |
| 2026-09-11 | 1.78 | 1.88 | 1.77 | 1.84 | 80,762 | +4.55% |
| 2026-09-10 | 1.81 | 1.825 | 1.76 | 1.76 | 55,717 | -2.76% |
| 2026-09-09 | 1.82 | 1.87 | 1.81 | 1.81 | 63,267 | -1.90% |
| 2026-09-08 | 1.89 | 1.91 | 1.845 | 1.845 | 21,723 | -3.40% |
| 2026-09-04 | 1.88 | 1.91 | 1.87 | 1.91 | 34,936 | +1.06% |
| 2026-09-03 | 1.86 | 1.89 | 1.85 | 1.89 | 22,201 | +2.16% |
| 2026-09-02 | 1.82 | 1.875 | 1.82 | 1.85 | 61,388 | +0.00% |
| 2026-09-01 | 1.85 | 1.879 | 1.83 | 1.85 | 60,102 | +0.00% |
| 2026-08-31 | 1.83 | 1.86 | 1.83 | 1.85 | 22,053 | +0.54% |
| 2026-08-28 | 1.83 | 1.86 | 1.83 | 1.84 | 58,212 | -0.54% |
| 2026-08-27 | 1.85 | 1.87 | 1.85 | 1.85 | 27,326 | -1.07% |
| 2026-08-26 | 1.84 | 1.87 | 1.835 | 1.87 | 31,092 | +1.63% |
| 2026-08-25 | 1.83 | 1.87 | 1.83 | 1.84 | 36,056 | +0.55% |
| 2026-08-24 | 1.84 | 1.845 | 1.805 | 1.83 | 33,401 | +0.00% |
| 2026-08-21 | 1.811 | 1.84 | 1.78 | 1.83 | 18,627 | +1.10% |
| 2026-08-20 | 1.82 | 1.82 | 1.78 | 1.81 | 31,003 | -0.55% |
| 2026-08-19 | 1.79 | 1.86 | 1.79 | 1.82 | 59,953 | +1.11% |
| 2026-08-18 | 1.75 | 1.81 | 1.74 | 1.8 | 42,147 | +2.86% |
| 2026-08-17 | 1.74 | 1.78 | 1.7 | 1.75 | 206,085 | -0.57% |
| 2026-08-14 | 1.73 | 1.818 | 1.73 | 1.76 | 51,084 | +2.33% |
| 2026-08-13 | 1.82 | 1.87 | 1.685 | 1.72 | 394,912 | -5.49% |
| 2026-08-12 | 1.69 | 1.92 | 1.69 | 1.82 | 143,921 | -5.70% |
| 2026-08-11 | 1.91 | 1.955 | 1.91 | 1.93 | 54,366 | +2.66% |
| 2026-08-10 | 1.88 | 1.92 | 1.87 | 1.88 | 21,142 | +0.00% |
| 2026-08-07 | 1.85 | 1.904 | 1.85 | 1.88 | 42,951 | +1.62% |
| 2026-08-06 | 1.82 | 1.865 | 1.82 | 1.85 | 31,841 | -1.07% |
| 2026-08-05 | 1.81 | 1.87 | 1.81 | 1.87 | 39,946 | +1.63% |
| 2026-08-04 | 1.75 | 1.85 | 1.74 | 1.84 | 66,514 | +4.55% |
| 2026-08-03 | 1.82 | 1.82 | 1.74 | 1.76 | 59,413 | -0.28% |
| 2026-07-31 | 1.72 | 1.8 | 1.69 | 1.765 | 110,894 | +2.62% |
| 2026-07-30 | 1.7 | 1.77 | 1.695 | 1.72 | 33,699 | +2.38% |
| 2026-07-29 | 1.71 | 1.82 | 1.67 | 1.68 | 73,779 | -2.89% |
| 2026-07-28 | 1.76 | 1.761 | 1.71 | 1.73 | 81,617 | -1.70% |
| 2026-07-27 | 1.91 | 1.91 | 1.76 | 1.76 | 95,086 | -8.09% |
| 2026-07-24 | 1.89 | 1.92 | 1.86 | 1.915 | 55,979 | +1.32% |
| 2026-07-23 | 1.9 | 1.94 | 1.875 | 1.89 | 20,611 | -1.31% |
| 2026-07-22 | 1.86 | 1.928 | 1.86 | 1.915 | 42,622 | +1.32% |
| 2026-07-21 | 1.92 | 1.97 | 1.89 | 1.89 | 49,241 | -0.53% |
| 2026-07-20 | 1.9 | 1.98 | 1.843 | 1.9 | 75,000 | -0.78% |
| 2026-07-17 | 1.9 | 1.92 | 1.87 | 1.915 | 26,891 | +0.26% |
| 2026-07-16 | 1.88 | 1.92 | 1.88 | 1.91 | 22,890 | +0.00% |
| 2026-07-15 | 1.87 | 1.92 | 1.865 | 1.91 | 95,439 | +1.60% |
| 2026-07-14 | 1.88 | 1.91 | 1.84 | 1.88 | 83,364 | -1.57% |
| 2026-07-13 | 2.04 | 2.15 | 1.88 | 1.91 | 144,093 | -8.17% |
| 2026-07-10 | 2.1 | 2.11 | 2.06 | 2.08 | 43,057 | -1.42% |
| 2026-07-09 | 2.02 | 2.11 | 2.02 | 2.11 | 33,097 | +2.93% |
| 2026-07-08 | 2.01 | 2.06 | 1.97 | 2.05 | 89,415 | +1.99% |
| 2026-07-07 | 2.14 | 2.14 | 1.99 | 2.01 | 141,506 | -6.07% |
| 2026-07-06 | 2.09 | 2.21 | 2 | 2.14 | 124,531 | +1.90% |
| 2026-07-02 | 2.09 | 2.155 | 2.07 | 2.1 | 88,988 | -0.94% |
| 2026-07-01 | 2.22 | 2.25 | 2.1 | 2.12 | 127,504 | -6.19% |
| 2026-06-30 | 2.28 | 2.405 | 2.25 | 2.26 | 191,051 | -3.00% |
| 2026-06-29 | 2.47 | 2.55 | 2.32 | 2.33 | 288,838 | -5.67% |
| 2026-06-26 | 2.3 | 2.54 | 2.3 | 2.47 | 384,428 | +5.11% |
| 2026-06-25 | 2.14 | 2.45 | 2.09 | 2.35 | 566,142 | +8.80% |
| 2026-06-24 | 2.05 | 2.29 | 2 | 2.16 | 587,455 | +3.35% |
| 2026-06-23 | 1.85 | 2.2 | 1.85 | 2.09 | 503,152 | +2.45% |
| 2026-06-22 | 1.8 | 2.25 | 1.74 | 2.04 | 2,066,531 | -9.73% |
| 2026-06-18 | 2.245 | 2.5 | 1.92 | 2.26 | 57,493,531 | +21.51% |
| 2026-06-17 | 1.82 | 1.877 | 1.82 | 1.86 | 14,195 | +0.00% |
| 2026-06-16 | 1.86 | 1.9 | 1.81 | 1.86 | 22,741 | +1.64% |
| 2026-06-15 | 1.9 | 1.91 | 1.83 | 1.83 | 22,736 | -2.14% |
| 2026-06-12 | 1.81 | 1.89 | 1.81 | 1.87 | 16,835 | +2.47% |
| 2026-06-11 | 1.82 | 1.943 | 1.8 | 1.825 | 11,133 | +0.27% |
| 2026-06-10 | 1.84 | 1.89 | 1.81 | 1.82 | 21,089 | -0.55% |
| 2026-06-09 | 1.81 | 1.87 | 1.81 | 1.83 | 22,425 | -1.08% |
| 2026-06-08 | 1.87 | 1.905 | 1.79 | 1.85 | 48,597 | -2.63% |
| 2026-06-05 | 1.955 | 1.96 | 1.875 | 1.9 | 15,277 | -2.56% |
| 2026-06-04 | 1.95 | 1.99 | 1.945 | 1.95 | 31,439 | -0.51% |
| 2026-06-03 | 1.97 | 2.004 | 1.96 | 1.96 | 13,748 | -2.24% |
| 2026-06-02 | 1.97 | 2.01 | 1.951 | 2.005 | 19,557 | +2.82% |
| 2026-06-01 | 1.94 | 1.988 | 1.94 | 1.95 | 21,064 | -2.01% |
| 2026-05-29 | 2 | 2.02 | 1.965 | 1.99 | 16,398 | -0.50% |
| 2026-05-28 | 1.99 | 2.02 | 1.97 | 2 | 15,465 | +1.52% |
| 2026-05-27 | 1.981 | 2 | 1.96 | 1.97 | 14,761 | -0.51% |
| 2026-05-26 | 1.99 | 2.04 | 1.96 | 1.98 | 16,270 | -1.00% |
| 2026-05-22 | 2.01 | 2.02 | 1.996 | 2 | 17,351 | -1.48% |
| 2026-05-21 | 2.05 | 2.07 | 2.02 | 2.03 | 26,387 | -0.73% |
| 2026-05-20 | 2.01 | 2.085 | 1.98 | 2.045 | 92,415 | +0.99% |
| 2026-05-19 | 1.96 | 2.03 | 1.96 | 2.025 | 8,722 | +0.25% |
| 2026-05-18 | 1.97 | 2.04 | 1.965 | 2.02 | 26,178 | +1.51% |
| 2026-05-15 | 2 | 2.02 | 1.95 | 1.99 | 37,039 | -0.25% |
| 2026-05-14 | 1.95 | 2.02 | 1.95 | 1.995 | 31,755 | +1.27% |
| 2026-05-13 | 1.95 | 2.005 | 1.931 | 1.97 | 16,538 | +1.98% |