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 (%)
Jun 30, 2020 9.740 9.740 9.740 0 -0.21(-2.11%)
Jun 29, 2020 10.09 10.14 9.950 9.950 14,730 -0.13(-1.29%)
Jun 26, 2020 10.18 10.18 10.00 10.08 18,004 -0.18(-1.75%)
Jun 25, 2020 10.27 10.30 10.07 10.26 18,250 -0.05(-0.48%)
Jun 24, 2020 10.18 10.31 10.02 10.31 49,310 +0.12(+1.18%)
Jun 23, 2020 10.04 10.26 10.00 10.19 57,057 +0.15(+1.49%)
Jun 22, 2020 10.01 10.36 10.01 10.04 56,385 +0.01(+0.10%)
Jun 19, 2020 10.23 10.40 9.930 10.03 38,276 -0.18(-1.76%)
Jun 18, 2020 9.710 10.31 9.710 10.21 34,811 +0.34(+3.44%)
Jun 17, 2020 9.970 10.08 9.860 9.870 69,960 -0.06(-0.60%)
Jun 16, 2020 9.820 10.35 9.820 9.930 54,516 -0.18(-1.78%)
Jun 15, 2020 9.950 10.25 9.700 10.11 52,125 -0.06(-0.59%)
Jun 12, 2020 9.740 10.26 9.740 10.17 48,361 +0.53(+5.50%)
Jun 11, 2020 10.15 10.29 9.630 9.640 73,215 -0.68(-6.59%)
Jun 10, 2020 10.49 10.64 10.27 10.32 59,738 -0.16(-1.53%)
Jun 09, 2020 10.50 10.58 10.40 10.48 17,605 +0.01(+0.10%)
Jun 08, 2020 10.50 10.58 10.32 10.47 37,657 +0.03(+0.29%)
Jun 05, 2020 10.60 10.60 10.27 10.44 37,788 -0.14(-1.32%)
Jun 04, 2020 10.21 10.66 10.15 10.58 30,457 +0.29(+2.82%)
Jun 03, 2020 10.06 10.31 10.06 10.29 59,561 +0.12(+1.18%)
Jun 02, 2020 10.16 10.20 10.08 10.17 30,027 +0.07(+0.69%)
Jun 01, 2020 10.02 10.28 10.02 10.10 40,230 -0.10(-0.98%)
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%)
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.