Skip to main content

Altius Minerals Corp (TSX: ALS )

20.47 +0.27 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.25 20.51 20.20 20.47 59,918 +0.27(+1.34%)
Mar 26, 2024 20.67 20.67 20.14 20.20 53,633 -0.30(-1.46%)
Mar 25, 2024 20.64 20.67 20.47 20.50 98,146 +0.02(+0.10%)
Mar 22, 2024 20.59 20.59 20.43 20.48 74,468 -0.24(-1.16%)
Mar 21, 2024 20.68 20.79 20.57 20.72 77,947 +0.08(+0.39%)
Mar 20, 2024 20.56 20.64 20.30 20.64 62,142 +0.17(+0.83%)
Mar 19, 2024 20.29 20.59 20.10 20.47 95,474 +0.12(+0.59%)
Mar 18, 2024 20.59 20.69 20.26 20.35 296,496 -0.28(-1.36%)
Mar 15, 2024 20.02 20.69 20.02 20.63 192,306 +0.53(+2.64%)
Mar 14, 2024 20.21 20.46 20.00 20.10 83,446 +0.00(+0.00%)
Mar 13, 2024 20.64 20.64 20.03 20.10 131,041 -0.44(-2.14%)
Mar 12, 2024 20.00 21.26 19.76 20.54 201,394 +1.37(+7.15%)
Mar 11, 2024 18.80 19.17 18.79 19.17 85,941 +0.30(+1.59%)
Mar 08, 2024 19.04 19.21 18.82 18.87 72,271 -0.09(-0.47%)
Mar 07, 2024 19.05 19.41 18.93 18.96 98,693 -0.14(-0.73%)
Mar 06, 2024 18.61 19.26 18.61 19.10 80,051 +0.50(+2.69%)
Mar 05, 2024 18.46 18.69 18.44 18.60 92,556 +0.13(+0.70%)
Mar 04, 2024 18.34 18.50 18.20 18.47 126,837 +0.37(+2.04%)
Mar 01, 2024 17.82 18.32 17.78 18.10 56,323 +0.30(+1.69%)
Feb 29, 2024 17.33 17.85 17.29 17.80 131,168 +0.59(+3.43%)
Feb 28, 2024 17.17 17.31 17.05 17.21 143,066 +0.04(+0.23%)
Feb 27, 2024 16.99 17.17 16.81 17.17 38,301 +0.30(+1.78%)
Feb 26, 2024 17.04 17.06 16.80 16.87 51,253 -0.19(-1.11%)
Feb 23, 2024 16.77 17.13 16.70 17.06 143,585 +0.32(+1.91%)
Feb 22, 2024 17.04 17.09 16.73 16.74 285,846 -0.21(-1.24%)
Feb 21, 2024 17.26 17.26 16.73 16.95 54,321 -0.31(-1.80%)
Feb 20, 2024 16.96 17.35 16.96 17.26 63,018 +0.13(+0.76%)
Feb 16, 2024 17.13 0 +0.45(+2.70%)
Feb 15, 2024 16.32 16.78 16.32 16.68 64,057 +0.20(+1.21%)
Feb 14, 2024 16.41 16.79 16.25 16.48 87,227 +0.16(+0.98%)
Feb 13, 2024 16.69 16.93 16.11 16.32 61,292 -0.40(-2.39%)
Feb 12, 2024 16.41 16.77 16.40 16.72 57,888 +0.32(+1.95%)
Feb 09, 2024 16.52 16.68 16.37 16.40 115,535 -0.19(-1.15%)
Feb 08, 2024 16.97 16.97 16.56 16.59 93,218 -0.26(-1.54%)
Feb 07, 2024 17.01 17.09 16.83 16.85 90,544 -0.18(-1.06%)
Feb 06, 2024 17.20 17.41 17.03 17.03 57,558 -0.27(-1.56%)
Feb 05, 2024 17.47 17.59 17.25 17.30 79,991 -0.19(-1.09%)
Feb 02, 2024 17.67 17.84 17.32 17.49 114,877 -0.35(-1.96%)
Feb 01, 2024 17.77 17.89 17.71 17.84 34,767 +0.08(+0.45%)
Jan 31, 2024 17.99 18.20 17.75 17.76 137,029 -0.33(-1.82%)
Jan 30, 2024 18.25 18.25 17.91 18.09 56,119 -0.17(-0.93%)
Jan 29, 2024 17.96 18.26 17.84 18.26 65,853 +0.35(+1.95%)
Jan 26, 2024 17.86 18.25 17.81 17.91 177,024 -0.18(-1.00%)
Jan 25, 2024 18.45 18.45 17.92 18.09 54,357 -0.25(-1.36%)
Jan 24, 2024 18.71 18.91 18.24 18.34 71,226 -0.35(-1.87%)
Jan 23, 2024 18.55 18.98 18.55 18.69 59,116 +0.18(+0.97%)
Jan 22, 2024 18.49 18.58 18.28 18.51 30,366 -0.03(-0.16%)
Jan 19, 2024 18.74 18.79 18.47 18.54 48,249 -0.08(-0.43%)
Jan 18, 2024 18.54 18.80 18.49 18.62 36,060 +0.16(+0.87%)
Jan 17, 2024 18.83 18.83 18.46 18.46 45,115 -0.34(-1.81%)
Jan 16, 2024 18.66 18.85 18.48 18.80 54,975 +0.26(+1.40%)
Jan 15, 2024 18.44 18.58 18.35 18.54 17,117 -0.05(-0.27%)
Jan 12, 2024 18.38 18.64 18.36 18.59 50,948 +0.22(+1.20%)
Jan 11, 2024 18.28 18.41 18.20 18.37 48,244 +0.08(+0.44%)
Jan 10, 2024 18.06 18.52 18.06 18.29 61,579 +0.19(+1.05%)
Jan 09, 2024 17.98 18.19 17.96 18.10 39,216 +0.02(+0.11%)
Jan 08, 2024 17.94 18.33 17.85 18.08 67,037 +0.04(+0.22%)
Jan 05, 2024 18.02 18.26 17.85 18.04 62,108 -0.09(-0.50%)
Jan 04, 2024 18.19 18.34 18.12 18.13 42,606 -0.01(-0.06%)
Jan 03, 2024 18.10 18.32 18.04 18.14 42,808 -0.18(-0.98%)
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.