Skip to main content

Altius Minerals Corp (OP: ATUSF )

15.27 +0.02 (+0.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 15.25 15.38 15.25 15.27 10,448 +0.02(+0.13%)
Apr 12, 2024 15.49 15.75 15.25 15.25 13,500 -0.11(-0.72%)
Apr 11, 2024 14.50 15.36 14.50 15.36 20,773 +0.34(+2.29%)
Apr 10, 2024 14.95 15.05 14.95 15.02 10,284 -0.17(-1.15%)
Apr 09, 2024 15.20 15.20 15.00 15.19 12,675 +0.27(+1.79%)
Apr 08, 2024 14.29 15.25 14.29 14.92 14,527 -0.32(-2.08%)
Apr 05, 2024 15.20 15.29 15.06 15.24 11,445 +0.02(+0.15%)
Apr 04, 2024 15.56 15.57 15.22 15.22 6,113 -0.32(-2.06%)
Apr 03, 2024 15.42 15.60 15.42 15.54 6,290 +0.12(+0.76%)
Apr 02, 2024 15.21 15.42 15.21 15.42 9,614 +0.19(+1.25%)
Apr 01, 2024 14.35 15.32 14.35 15.23 13,376 +0.07(+0.46%)
Mar 28, 2024 15.00 15.25 15.00 15.16 10,200 +0.09(+0.60%)
Mar 27, 2024 15.02 15.07 14.90 15.07 19,556 +0.22(+1.48%)
Mar 26, 2024 15.16 15.16 14.85 14.85 12,580 -0.26(-1.75%)
Mar 25, 2024 15.11 15.15 15.11 15.11 5,877 +0.02(+0.16%)
Mar 22, 2024 15.20 15.20 15.06 15.09 14,846 -0.25(-1.60%)
Mar 21, 2024 15.25 15.34 15.21 15.34 12,673 +0.03(+0.17%)
Mar 20, 2024 15.04 15.31 15.00 15.31 3,848 +0.17(+1.12%)
Mar 19, 2024 14.85 15.16 14.83 15.14 8,351 +0.06(+0.40%)
Mar 18, 2024 15.07 15.25 15.07 15.08 8,251 -0.05(-0.33%)
Mar 15, 2024 14.87 15.19 14.86 15.13 7,415 +0.33(+2.20%)
Mar 14, 2024 15.06 15.09 14.80 14.80 6,635 -0.28(-1.82%)
Mar 13, 2024 14.96 15.15 14.89 15.08 12,019 -0.17(-1.11%)
Mar 12, 2024 13.47 15.75 13.47 15.25 16,014 +1.09(+7.72%)
Mar 11, 2024 13.99 14.20 13.99 14.16 15,245 +0.17(+1.22%)
Mar 08, 2024 14.18 14.24 13.97 13.99 6,361 -0.11(-0.81%)
Mar 07, 2024 14.25 14.34 14.09 14.10 11,066 -0.13(-0.91%)
Mar 06, 2024 13.93 14.23 13.90 14.23 15,421 +0.54(+3.91%)
Mar 05, 2024 13.74 13.74 13.61 13.69 13,859 +0.08(+0.59%)
Mar 04, 2024 13.48 13.61 13.44 13.61 57,440 +0.31(+2.36%)
Mar 01, 2024 13.11 13.51 13.11 13.30 15,567 +0.15(+1.14%)
Feb 29, 2024 12.72 13.15 12.70 13.15 15,294 +0.50(+3.95%)
Feb 28, 2024 12.53 12.74 12.53 12.65 11,254 -0.04(-0.30%)
Feb 27, 2024 12.54 12.69 12.46 12.69 14,655 +0.15(+1.18%)
Feb 26, 2024 12.48 12.63 12.46 12.54 21,631 -0.08(-0.63%)
Feb 23, 2024 12.40 12.66 12.40 12.62 34,493 +0.19(+1.55%)
Feb 22, 2024 12.84 12.84 12.43 12.43 23,952 -0.12(-0.98%)
Feb 21, 2024 12.11 12.55 12.11 12.55 19,670 -0.18(-1.41%)
Feb 20, 2024 12.54 12.81 12.54 12.73 33,203 +0.00(+0.00%)
Feb 16, 2024 12.50 12.85 12.36 12.73 17,506 +0.37(+2.99%)
Feb 15, 2024 12.28 12.41 12.22 12.36 23,118 +0.18(+1.48%)
Feb 14, 2024 12.00 12.35 12.00 12.18 62,388 +0.16(+1.33%)
Feb 13, 2024 12.28 12.38 11.89 12.02 14,752 -0.41(-3.30%)
Feb 12, 2024 12.08 12.46 12.08 12.43 37,343 +0.24(+1.97%)
Feb 09, 2024 12.24 12.40 12.19 12.19 48,968 -0.15(-1.22%)
Feb 08, 2024 12.25 12.46 12.25 12.34 107,628 -0.16(-1.28%)
Feb 07, 2024 12.66 12.66 12.50 12.50 70,450 -0.15(-1.19%)
Feb 06, 2024 12.77 12.86 12.64 12.65 45,743 -0.14(-1.09%)
Feb 05, 2024 12.93 12.98 12.76 12.79 22,592 -0.19(-1.43%)
Feb 02, 2024 13.07 13.17 12.89 12.98 46,763 -0.32(-2.44%)
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.