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

Altius Minerals Corp (TSX: ALS )

22.05 -0.56 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 28, 2007 22.80 23.00 22.65 22.90 122,469 +0.38(+1.69%)
Sep 27, 2007 22.55 22.77 22.34 22.52 101,605 -0.25(-1.10%)
Sep 26, 2007 23.20 23.55 22.50 22.77 212,617 -0.14(-0.61%)
Sep 25, 2007 22.68 22.93 22.12 22.91 117,434 -0.32(-1.38%)
Sep 24, 2007 22.89 23.46 22.67 23.23 188,802 +0.76(+3.38%)
Sep 21, 2007 21.80 22.88 21.65 22.47 190,763 +0.77(+3.55%)
Sep 20, 2007 22.00 22.07 21.52 21.70 99,525 -0.15(-0.69%)
Sep 19, 2007 20.32 22.00 20.30 21.85 189,535 +1.95(+9.80%)
Sep 18, 2007 19.80 20.10 19.61 19.90 123,281 +0.01(+0.05%)
Sep 17, 2007 20.05 20.69 19.68 19.89 107,807 -0.11(-0.55%)
Sep 14, 2007 19.80 20.10 19.65 20.00 182,260 -0.39(-1.91%)
Sep 13, 2007 19.46 20.60 19.29 20.39 224,255 +1.24(+6.48%)
Sep 12, 2007 17.63 19.17 17.63 19.15 150,966 +1.39(+7.83%)
Sep 11, 2007 18.00 18.10 17.45 17.76 179,846 -0.39(-2.15%)
Sep 10, 2007 18.25 18.44 18.01 18.15 100,398 -0.35(-1.89%)
Sep 07, 2007 18.95 18.95 18.35 18.50 103,400 -0.51(-2.68%)
Sep 06, 2007 19.04 19.34 18.81 19.01 83,905 +0.09(+0.48%)
Sep 05, 2007 19.10 19.39 18.76 18.92 116,185 -0.55(-2.82%)
Sep 04, 2007 19.02 19.49 19.02 19.47 99,545 +0.22(+1.14%)
Aug 31, 2007 18.79 19.48 18.79 19.25 83,755 +0.50(+2.67%)
Aug 30, 2007 18.27 18.88 18.25 18.75 67,663 +0.14(+0.75%)
Aug 29, 2007 18.06 18.69 18.06 18.61 180,092 +0.38(+2.08%)
Aug 28, 2007 18.75 18.75 17.95 18.23 145,524 -0.92(-4.80%)
Aug 27, 2007 19.22 19.45 18.99 19.15 96,808 +0.10(+0.52%)
Aug 24, 2007 17.96 19.20 17.75 19.05 150,664 +0.74(+4.04%)
Aug 23, 2007 17.30 18.78 16.75 18.31 210,408 +1.67(+10.04%)
Aug 22, 2007 16.50 17.15 16.32 16.64 221,919 +0.28(+1.71%)
Aug 21, 2007 16.50 16.54 16.03 16.36 75,550 -0.26(-1.56%)
Aug 20, 2007 17.50 17.70 16.55 16.62 144,986 +0.08(+0.48%)
Aug 17, 2007 16.63 17.40 16.00 16.54 192,763 +0.79(+5.02%)
Aug 16, 2007 15.50 15.94 14.60 15.75 430,743 -0.73(-4.43%)
Aug 15, 2007 16.50 17.70 16.20 16.48 172,249 -0.27(-1.61%)
Aug 14, 2007 18.23 19.00 16.60 16.75 229,011 -1.49(-8.17%)
Aug 13, 2007 18.00 18.75 17.84 18.24 156,476 +0.74(+4.23%)
Aug 10, 2007 16.50 18.10 15.51 17.50 491,851 +0.78(+4.67%)
Aug 09, 2007 17.76 17.88 16.55 16.72 449,784 -1.62(-8.83%)
Aug 08, 2007 18.99 18.99 18.02 18.34 453,388 -0.69(-3.63%)
Aug 07, 2007 19.05 19.33 18.52 19.03 307,323 -0.77(-3.89%)
Aug 06, 2007 19.75 19.95 19.50 19.80 242,283 +0.00(+0.00%)
Aug 03, 2007 19.75 19.95 19.50 19.80 242,283 -0.21(-1.05%)
Aug 02, 2007 20.90 21.50 19.93 20.01 290,683 -0.72(-3.47%)
Aug 01, 2007 22.07 22.32 20.40 20.73 328,420 -1.86(-8.23%)
Jul 31, 2007 22.75 23.47 22.58 22.59 205,997 +0.12(+0.53%)
Jul 30, 2007 20.56 22.70 20.56 22.47 286,022 +1.97(+9.61%)
Jul 27, 2007 19.85 20.60 19.51 20.50 141,030 +0.31(+1.54%)
Jul 26, 2007 21.39 21.39 19.53 20.19 308,157 -0.92(-4.36%)
Jul 25, 2007 21.80 21.90 20.82 21.11 5,760 -2.25(-9.63%)
Jul 24, 2007 23.40 23.40 23.36 23.36 4,571 -0.37(-1.56%)
Jul 23, 2007 24.25 25.00 23.01 23.73 251,975 -0.43(-1.78%)
Jul 20, 2007 22.75 24.33 22.75 24.16 202,442 +1.57(+6.95%)
Jul 19, 2007 21.72 22.60 21.66 22.59 99,627 +0.87(+4.01%)
Jul 18, 2007 21.70 21.75 21.50 21.72 63,469 -0.03(-0.14%)
Jul 17, 2007 21.55 21.80 21.50 21.75 182,525 +0.21(+0.97%)
Jul 16, 2007 21.67 22.00 21.46 21.54 155,558 -0.05(-0.23%)
Jul 13, 2007 21.32 21.89 21.32 21.59 91,429 -0.19(-0.87%)
Jul 12, 2007 21.59 22.07 21.30 21.78 106,200 +0.61(+2.88%)
Jul 11, 2007 20.33 21.20 20.33 21.17 142,165 +0.82(+4.03%)
Jul 10, 2007 19.86 20.39 19.85 20.35 153,625 +0.60(+3.04%)
Jul 09, 2007 20.87 21.28 19.75 19.75 254,292 -0.96(-4.64%)
Jul 06, 2007 19.72 20.71 19.72 20.71 181,034 +0.99(+5.02%)
Jul 05, 2007 19.16 19.92 19.11 19.72 114,185 +0.99(+5.29%)
Jul 03, 2007 18.50 18.73 18.47 18.73 103,478 +0.23(+1.24%)
Jul 02, 2007 18.50 18.84 18.25 18.50 47,747 +0.00(+0.00%)
Jun 29, 2007 18.50 18.84 18.25 18.50 47,747 +0.25(+1.37%)
Jun 28, 2007 17.80 18.57 17.75 18.25 76,361 +0.50(+2.82%)
Jun 27, 2007 17.95 17.95 17.20 17.75 117,946 -0.35(-1.93%)
Jun 26, 2007 18.75 18.98 18.01 18.10 194,818 -0.40(-2.16%)
Jun 25, 2007 17.73 19.00 17.61 18.50 306,319 +0.80(+4.52%)
Jun 22, 2007 16.50 17.94 16.50 17.70 372,309 +1.48(+9.12%)
Jun 21, 2007 15.45 16.22 15.36 16.22 183,327 +0.87(+5.67%)
Jun 20, 2007 15.31 15.45 15.15 15.35 48,413 +0.08(+0.52%)
Jun 19, 2007 15.32 15.39 15.15 15.27 70,399 -0.19(-1.23%)
Jun 18, 2007 15.49 15.50 15.32 15.46 22,500 +0.11(+0.72%)
Jun 15, 2007 15.31 15.51 15.31 15.35 43,711 +0.03(+0.20%)
Jun 14, 2007 15.00 15.49 15.00 15.32 50,130 +0.37(+2.47%)
Jun 13, 2007 14.40 15.00 14.40 14.95 55,838 +0.50(+3.46%)
Jun 12, 2007 14.90 14.90 14.35 14.45 54,506 -0.30(-2.03%)
Jun 11, 2007 15.09 15.09 14.29 14.75 64,690 -0.34(-2.25%)
Jun 08, 2007 15.06 15.30 14.84 15.09 68,442 -0.22(-1.44%)
Jun 07, 2007 15.17 15.60 14.87 15.31 112,796 +0.01(+0.07%)
Jun 06, 2007 15.25 15.40 14.95 15.30 93,567 +0.00(+0.00%)
Jun 05, 2007 15.28 15.83 14.90 15.30 229,203 +0.15(+0.99%)
Jun 04, 2007 14.56 15.20 14.52 15.15 264,117 +0.87(+6.09%)
Jun 01, 2007 13.05 14.40 13.05 14.28 136,072 +1.38(+10.70%)
May 31, 2007 12.71 12.97 12.64 12.90 260,864 +0.30(+2.38%)
May 30, 2007 12.70 12.75 12.52 12.60 25,346 -0.10(-0.79%)
May 29, 2007 12.80 12.90 12.66 12.70 34,218 -0.01(-0.08%)
May 25, 2007 12.89 12.99 12.65 12.71 24,910 -0.04(-0.31%)
May 24, 2007 13.09 13.25 12.70 12.75 49,772 -0.37(-2.82%)
May 23, 2007 12.80 13.20 12.80 13.12 33,521 +0.28(+2.18%)
May 22, 2007 12.69 12.99 12.62 12.84 103,280 +0.25(+1.99%)
May 21, 2007 12.58 12.60 12.45 12.59 61,041 +0.00(+0.00%)
May 18, 2007 12.58 12.60 12.45 12.59 61,041 +0.12(+0.96%)
May 17, 2007 12.70 12.70 12.35 12.47 85,733 -0.18(-1.42%)
May 16, 2007 12.87 12.94 12.62 12.65 68,520 -0.30(-2.32%)
May 15, 2007 13.15 13.15 12.86 12.95 39,709 -0.09(-0.69%)
May 14, 2007 13.25 13.25 13.01 13.04 32,811 -0.11(-0.84%)
May 11, 2007 13.23 13.39 13.05 13.15 53,217 -0.04(-0.30%)
May 10, 2007 13.50 13.65 13.14 13.19 44,019 -0.31(-2.30%)
May 09, 2007 13.50 13.60 13.32 13.50 30,315 +0.12(+0.90%)
May 08, 2007 13.75 13.75 13.21 13.38 52,645 -0.32(-2.34%)
May 07, 2007 13.75 13.89 13.62 13.70 48,517 -0.10(-0.72%)
May 04, 2007 13.73 13.90 13.65 13.80 120,783 +0.33(+2.45%)
May 03, 2007 13.26 13.64 13.26 13.47 37,590 +0.25(+1.89%)
May 02, 2007 12.65 13.28 12.55 13.22 65,123 +0.52(+4.09%)
May 01, 2007 12.66 12.73 12.53 12.70 52,056 -0.18(-1.40%)
Apr 30, 2007 12.82 12.89 12.65 12.88 58,030 -0.07(-0.54%)
Apr 27, 2007 13.05 13.15 12.75 12.95 81,825 -0.25(-1.89%)
Apr 26, 2007 13.26 13.26 13.05 13.20 51,961 -0.25(-1.86%)
Apr 25, 2007 13.40 13.78 13.30 13.45 55,955 -0.08(-0.59%)
Apr 24, 2007 13.90 13.95 13.52 13.53 31,388 -0.44(-3.15%)
Apr 23, 2007 14.10 14.10 13.89 13.97 29,985 -0.03(-0.21%)
Apr 20, 2007 14.10 14.45 13.95 14.00 71,260 +0.01(+0.07%)
Apr 19, 2007 13.77 14.07 13.66 13.99 54,842 +0.16(+1.16%)
Apr 18, 2007 13.61 14.00 13.61 13.83 34,945 +0.03(+0.22%)
Apr 17, 2007 13.91 13.92 13.69 13.80 73,556 -0.22(-1.57%)
Apr 16, 2007 14.10 14.10 13.90 14.02 57,253 -0.08(-0.57%)
Apr 13, 2007 13.97 14.24 13.90 14.10 35,424 +0.11(+0.79%)
Apr 12, 2007 14.09 14.14 13.80 13.99 52,637 -0.11(-0.78%)
Apr 11, 2007 14.30 14.45 13.86 14.10 46,768 -0.20(-1.40%)
Apr 10, 2007 14.12 14.50 14.12 14.30 108,865 +0.13(+0.92%)
Apr 09, 2007 14.22 14.25 14.14 14.17 39,490 -0.04(-0.28%)
Apr 05, 2007 14.25 14.25 14.17 14.21 71,046 -0.29(-2.00%)
Apr 04, 2007 14.85 14.91 14.32 14.50 90,100 -0.25(-1.69%)
Apr 03, 2007 14.05 14.83 14.00 14.75 101,775 +0.68(+4.83%)
Apr 02, 2007 13.28 14.20 13.25 14.07 315,516 +0.78(+5.87%)
Mar 30, 2007 12.70 13.29 12.70 13.29 64,673 +0.49(+3.83%)
Mar 29, 2007 12.95 12.95 12.75 12.80 32,488 -0.13(-1.01%)
Mar 28, 2007 12.85 13.01 12.55 12.93 40,555 -0.20(-1.52%)
Mar 27, 2007 13.04 13.14 12.70 13.13 58,504 -0.03(-0.23%)
Mar 26, 2007 13.48 13.48 13.02 13.16 60,019 -0.33(-2.45%)
Mar 23, 2007 13.79 13.84 13.22 13.49 144,802 -0.09(-0.66%)
Mar 22, 2007 12.51 14.25 12.51 13.58 256,716 +1.07(+8.55%)
Mar 21, 2007 12.80 12.80 12.25 12.51 131,296 +0.46(+3.82%)
Mar 20, 2007 11.51 12.10 11.48 12.05 163,186 +0.60(+5.24%)
Mar 19, 2007 10.46 11.63 10.46 11.45 237,333 +1.10(+10.63%)
Mar 16, 2007 10.39 10.40 10.25 10.35 38,620 -0.04(-0.38%)
Mar 15, 2007 10.20 10.50 10.19 10.39 98,465 +0.16(+1.56%)
Mar 14, 2007 9.830 10.23 9.820 10.23 90,400 +0.33(+3.33%)
Mar 13, 2007 10.00 10.05 9.890 9.900 90,580 -0.12(-1.20%)
Mar 12, 2007 10.00 10.03 9.910 10.02 71,306 -0.02(-0.20%)
Mar 09, 2007 10.00 10.09 10.00 10.04 69,247 +0.01(+0.10%)
Mar 08, 2007 9.900 10.10 9.820 10.03 176,630 +0.15(+1.52%)
Mar 07, 2007 9.770 9.900 9.730 9.880 40,694 +0.11(+1.13%)
Mar 06, 2007 9.650 9.860 9.650 9.770 106,581 +0.27(+2.84%)
Mar 05, 2007 9.500 9.550 9.290 9.500 94,203 -0.10(-1.04%)
Mar 02, 2007 9.800 9.800 9.510 9.600 44,535 -0.20(-2.04%)
Mar 01, 2007 10.05 10.05 9.710 9.800 28,695 -0.40(-3.92%)
Feb 28, 2007 9.660 10.20 9.250 10.20 119,499 +0.49(+5.05%)
Feb 27, 2007 10.20 10.25 9.690 9.710 90,500 -0.64(-6.18%)
Feb 26, 2007 10.33 10.53 10.33 10.35 64,923 +0.06(+0.58%)
Feb 23, 2007 10.74 10.75 10.29 10.29 42,985 -0.21(-2.00%)
Feb 22, 2007 10.68 10.68 10.40 10.50 56,181 -0.18(-1.69%)
Feb 21, 2007 10.36 10.68 10.36 10.68 91,917 +0.25(+2.40%)
Feb 20, 2007 10.75 10.75 10.40 10.43 92,368 -0.09(-0.86%)
Feb 16, 2007 9.900 10.52 9.770 10.52 95,727 +0.62(+6.26%)
Feb 15, 2007 9.810 9.900 9.650 9.900 54,636 +0.16(+1.64%)
Feb 14, 2007 9.850 9.890 9.710 9.740 47,520 -0.01(-0.10%)
Feb 13, 2007 9.640 9.900 9.620 9.750 68,966 +0.03(+0.31%)
Feb 12, 2007 9.600 9.750 9.600 9.720 39,055 -0.02(-0.21%)
Feb 09, 2007 9.900 9.910 9.740 9.740 33,565 -0.22(-2.21%)
Feb 08, 2007 10.01 10.10 9.920 9.960 14,840 -0.04(-0.40%)
Feb 07, 2007 9.960 10.04 9.920 10.00 16,380 -0.10(-0.99%)
Feb 06, 2007 9.920 10.10 9.920 10.10 25,890 +0.20(+2.02%)
Feb 05, 2007 9.900 9.950 9.870 9.900 33,185 -0.02(-0.20%)
Feb 02, 2007 9.900 10.14 9.900 9.920 18,515 -0.08(-0.80%)
Feb 01, 2007 10.07 10.23 9.770 10.00 39,760 +0.00(+0.00%)
Jan 31, 2007 9.950 10.01 9.700 10.00 55,591 +0.09(+0.91%)
Jan 30, 2007 9.870 9.940 9.760 9.910 10,908 +0.04(+0.41%)
Jan 29, 2007 10.01 10.01 9.870 9.870 23,425 -0.14(-1.40%)
Jan 26, 2007 10.00 10.01 9.800 10.01 47,044 +0.01(+0.10%)
Jan 25, 2007 10.09 10.09 9.900 10.00 50,100 -0.01(-0.10%)
Jan 24, 2007 10.25 10.30 9.970 10.01 33,381 -0.22(-2.15%)
Jan 23, 2007 10.38 10.38 10.13 10.23 34,846 -0.04(-0.39%)
Jan 22, 2007 10.37 10.39 10.27 10.27 18,657 -0.11(-1.06%)
Jan 19, 2007 10.31 10.44 10.25 10.38 18,329 +0.00(+0.00%)
Jan 18, 2007 10.49 10.50 10.31 10.38 30,005 -0.10(-0.95%)
Jan 17, 2007 10.42 10.50 10.30 10.48 21,385 -0.02(-0.19%)
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.