Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altius Minerals Corp (TSX: ALS )

21.90 -0.39 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.13 10.20 10.01 10.20 86,004 +0.04(+0.39%)
May 28, 2020 10.22 10.22 10.09 10.16 41,358 -0.08(-0.78%)
May 27, 2020 9.770 10.24 9.770 10.24 58,028 +0.31(+3.12%)
May 26, 2020 10.24 10.24 9.760 9.930 61,653 -0.17(-1.68%)
May 25, 2020 10.07 10.32 10.07 10.10 44,815 +0.04(+0.40%)
May 22, 2020 9.580 10.06 9.580 10.06 58,814 +0.48(+5.01%)
May 21, 2020 9.800 9.870 9.540 9.580 63,952 -0.22(-2.24%)
May 20, 2020 9.920 9.920 9.700 9.800 84,681 +0.10(+1.03%)
May 19, 2020 9.520 9.700 9.330 9.700 102,058 +0.29(+3.08%)
May 15, 2020 9.410 9.410 9.410 0 +0.43(+4.79%)
May 14, 2020 9.190 9.270 8.780 8.980 84,665 -0.18(-1.97%)
May 13, 2020 8.950 9.250 8.950 9.160 81,745 +0.14(+1.55%)
May 12, 2020 8.730 9.180 8.720 9.020 69,748 +0.19(+2.15%)
May 11, 2020 8.710 8.870 8.630 8.830 56,089 +0.10(+1.15%)
May 08, 2020 8.750 8.890 8.710 8.730 40,079 +0.00(+0.00%)
May 07, 2020 8.850 8.850 8.510 8.730 81,113 +0.26(+3.07%)
May 06, 2020 8.640 8.690 8.470 8.470 47,130 -0.14(-1.63%)
May 05, 2020 8.980 8.980 8.570 8.610 48,770 -0.12(-1.37%)
May 04, 2020 8.620 8.730 8.450 8.730 59,575 +0.11(+1.28%)
May 01, 2020 8.480 8.730 8.470 8.620 64,527 +0.02(+0.23%)
Apr 30, 2020 9.000 9.000 8.420 8.600 103,956 -0.27(-3.04%)
Apr 29, 2020 8.100 8.950 8.100 8.870 153,473 +0.81(+10.05%)
Apr 28, 2020 8.030 8.100 7.770 8.060 95,065 +0.01(+0.12%)
Apr 27, 2020 8.010 8.070 7.950 8.050 51,961 +0.03(+0.37%)
Apr 24, 2020 8.110 8.110 7.920 8.020 47,016 +0.05(+0.63%)
Apr 23, 2020 8.000 8.150 7.900 7.970 69,400 +0.02(+0.25%)
Apr 22, 2020 7.890 8.020 7.840 7.950 51,819 +0.09(+1.15%)
Apr 21, 2020 7.870 8.120 7.730 7.860 63,011 -0.16(-2.00%)
Apr 20, 2020 7.810 8.290 7.680 8.020 89,406 +0.14(+1.78%)
Apr 17, 2020 7.710 8.110 7.710 7.880 95,369 +0.13(+1.68%)
Apr 16, 2020 7.750 8.310 7.650 7.750 95,465 -0.18(-2.27%)
Apr 15, 2020 7.900 8.090 7.750 7.930 99,640 -0.17(-2.10%)
Apr 14, 2020 7.990 8.430 7.990 8.100 121,625 +0.14(+1.76%)
Apr 13, 2020 7.960 8.030 7.680 7.960 90,965 +0.07(+0.89%)
Apr 09, 2020 7.890 7.890 7.890 0 +0.15(+1.94%)
Apr 08, 2020 7.570 7.760 7.450 7.740 70,384 +0.18(+2.38%)
Apr 07, 2020 7.670 7.690 7.250 7.560 167,642 +0.07(+0.93%)
Apr 06, 2020 7.100 7.620 7.100 7.490 112,494 +0.62(+9.02%)
Apr 03, 2020 7.500 7.500 6.840 6.870 98,367 -0.57(-7.66%)
Apr 02, 2020 7.020 7.530 7.020 7.440 83,407 +0.49(+7.05%)
Apr 01, 2020 7.020 7.270 6.880 6.950 71,151 -0.14(-1.97%)
Mar 31, 2020 7.240 7.930 7.090 7.090 204,661 -0.01(-0.14%)
Mar 30, 2020 6.670 7.260 6.500 7.100 181,720 +0.43(+6.45%)
Mar 27, 2020 7.160 7.180 6.630 6.670 91,414 -0.55(-7.62%)
Mar 26, 2020 7.260 7.660 7.160 7.220 90,603 +0.02(+0.28%)
Mar 25, 2020 7.070 7.510 7.040 7.200 103,764 +0.19(+2.71%)
Mar 24, 2020 6.890 7.230 6.720 7.010 122,417 +0.52(+8.01%)
Mar 23, 2020 6.560 6.670 6.290 6.490 147,101 -0.19(-2.84%)
Mar 20, 2020 7.190 7.470 6.560 6.680 139,259 -0.44(-6.18%)
Mar 19, 2020 7.190 7.790 7.040 7.120 154,702 -0.06(-0.84%)
Mar 18, 2020 7.610 7.610 6.910 7.180 215,344 -0.80(-10.03%)
Mar 17, 2020 7.600 8.350 7.370 7.980 237,798 +0.45(+5.98%)
Mar 16, 2020 6.750 8.100 6.670 7.530 192,247 -1.03(-12.03%)
Mar 13, 2020 7.650 8.560 7.650 8.560 342,680 +0.69(+8.77%)
Mar 12, 2020 7.560 8.500 7.100 7.870 373,387 -0.23(-2.84%)
Mar 11, 2020 8.370 8.370 7.940 8.100 214,044 -0.45(-5.26%)
Mar 10, 2020 8.510 8.730 8.250 8.550 164,454 +0.17(+2.03%)
Mar 09, 2020 8.510 8.710 8.000 8.380 356,683 -0.73(-8.01%)
Mar 06, 2020 9.220 9.230 9.000 9.110 141,265 -0.20(-2.15%)
Mar 05, 2020 9.370 9.440 9.260 9.310 96,982 -0.17(-1.79%)
Mar 04, 2020 9.450 9.670 9.350 9.480 58,398 +0.13(+1.39%)
Mar 03, 2020 9.680 9.770 9.090 9.350 108,152 -0.29(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.