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 (%)
Nov 30, 2016 12.40 12.79 12.39 12.68 70,930 +0.17(+1.36%)
Nov 29, 2016 12.40 12.62 12.24 12.51 57,275 +0.01(+0.08%)
Nov 28, 2016 12.50 12.65 12.40 12.50 107,157 +0.01(+0.08%)
Nov 25, 2016 11.90 12.49 11.84 12.49 80,705 +0.64(+5.40%)
Nov 24, 2016 11.61 11.94 11.61 11.85 31,277 -0.03(-0.25%)
Nov 23, 2016 11.49 11.88 11.33 11.88 200,216 +0.39(+3.39%)
Nov 22, 2016 10.67 11.49 10.67 11.49 69,618 +0.75(+6.93%)
Nov 21, 2016 10.90 10.90 10.41 10.74 93,546 -0.23(-2.05%)
Nov 18, 2016 11.34 11.34 10.87 10.97 57,607 -0.53(-4.61%)
Nov 17, 2016 11.55 11.58 11.40 11.50 14,728 +0.00(+0.00%)
Nov 16, 2016 11.55 11.75 11.30 11.50 44,719 -0.02(-0.17%)
Nov 15, 2016 11.37 11.52 11.28 11.52 48,781 +0.16(+1.41%)
Nov 14, 2016 11.47 11.54 11.13 11.36 50,311 +0.15(+1.34%)
Nov 11, 2016 11.70 11.73 11.17 11.21 59,949 -0.49(-4.19%)
Nov 10, 2016 11.68 11.75 11.63 11.70 49,356 +0.10(+0.86%)
Nov 09, 2016 11.49 11.62 11.36 11.60 54,821 +0.23(+2.02%)
Nov 08, 2016 11.16 11.65 11.16 11.37 19,949 +0.20(+1.79%)
Nov 07, 2016 11.47 11.52 11.06 11.17 41,411 -0.29(-2.53%)
Nov 04, 2016 11.63 11.64 11.28 11.46 32,191 -0.06(-0.52%)
Nov 03, 2016 11.19 11.70 11.11 11.52 137,125 +0.41(+3.69%)
Nov 02, 2016 11.10 11.20 11.05 11.11 32,167 +0.02(+0.18%)
Nov 01, 2016 11.12 11.25 11.06 11.09 18,215 -0.03(-0.27%)
Oct 31, 2016 11.00 11.15 10.98 11.12 16,737 +0.08(+0.72%)
Oct 28, 2016 11.16 11.17 10.93 11.04 10,877 +0.01(+0.09%)
Oct 27, 2016 11.00 11.19 10.97 11.03 22,438 +0.08(+0.73%)
Oct 26, 2016 11.00 11.00 10.92 10.95 15,069 -0.07(-0.64%)
Oct 25, 2016 10.95 11.07 10.95 11.02 18,944 -0.02(-0.18%)
Oct 24, 2016 10.87 11.13 10.87 11.04 28,434 +0.00(+0.00%)
Oct 21, 2016 11.01 11.10 10.98 11.04 16,038 +0.05(+0.45%)
Oct 20, 2016 11.00 11.12 10.95 10.99 56,888 +0.04(+0.37%)
Oct 19, 2016 10.96 11.05 10.88 10.95 28,972 +0.01(+0.09%)
Oct 18, 2016 10.89 10.95 10.88 10.94 19,073 +0.02(+0.18%)
Oct 17, 2016 10.91 10.99 10.84 10.92 25,947 +0.03(+0.28%)
Oct 14, 2016 10.92 10.98 10.70 10.89 24,588 +0.01(+0.09%)
Oct 13, 2016 10.62 11.01 10.56 10.88 43,320 +0.20(+1.87%)
Oct 12, 2016 10.38 10.87 10.21 10.68 49,912 +0.56(+5.53%)
Oct 11, 2016 10.39 10.39 10.10 10.12 19,166 +0.00(+0.00%)
Oct 07, 2016 10.12 10.12 10.12 0 +0.18(+1.81%)
Oct 06, 2016 10.09 10.12 9.900 9.940 22,978 -0.15(-1.49%)
Oct 05, 2016 10.21 10.40 10.06 10.09 33,377 -0.06(-0.59%)
Oct 04, 2016 10.84 10.84 10.13 10.15 23,443 -0.66(-6.11%)
Oct 03, 2016 11.15 11.25 10.75 10.81 55,485 -0.34(-3.05%)
Sep 30, 2016 10.80 11.17 10.75 11.15 98,201 +0.33(+3.05%)
Sep 29, 2016 10.41 10.88 10.24 10.82 124,010 +0.49(+4.74%)
Sep 28, 2016 9.880 10.38 9.880 10.33 52,533 +0.63(+6.49%)
Sep 27, 2016 9.630 9.780 9.630 9.700 49,502 +0.08(+0.83%)
Sep 26, 2016 9.740 9.740 9.620 9.620 121,636 -0.08(-0.82%)
Sep 23, 2016 9.470 9.720 9.440 9.700 31,785 +0.25(+2.65%)
Sep 22, 2016 9.760 9.870 9.410 9.450 56,213 -0.49(-4.93%)
Sep 21, 2016 9.980 10.10 9.830 9.940 26,162 -0.04(-0.40%)
Sep 20, 2016 9.940 10.20 9.660 9.980 58,173 +0.25(+2.57%)
Sep 19, 2016 9.920 9.945 9.710 9.730 30,369 -0.20(-2.01%)
Sep 16, 2016 9.380 9.960 9.330 9.930 72,011 +0.51(+5.41%)
Sep 15, 2016 9.570 9.590 9.330 9.420 34,524 -0.14(-1.46%)
Sep 14, 2016 9.670 9.780 9.560 9.560 20,544 -0.16(-1.65%)
Sep 13, 2016 9.660 9.720 9.510 9.720 36,547 +0.10(+1.04%)
Sep 12, 2016 9.900 10.03 9.610 9.620 48,697 -0.39(-3.90%)
Sep 09, 2016 10.27 10.28 10.00 10.01 45,820 -0.24(-2.34%)
Sep 08, 2016 10.13 10.26 10.13 10.25 13,887 +0.04(+0.39%)
Sep 07, 2016 10.13 10.27 10.12 10.21 21,972 -0.03(-0.29%)
Sep 06, 2016 9.950 10.24 9.950 10.24 52,891 +0.34(+3.43%)
Sep 02, 2016 9.900 9.900 9.900 0 -0.02(-0.20%)
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.