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

Altius Minerals Corp (TSX: ALS )

21.97 -0.32 (-1.44%)
Streaming Delayed Price Updated: 2:56 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 (%)
Jul 31, 2020 10.25 10.25 10.25 0 +0.15(+1.49%)
Jul 30, 2020 10.21 10.24 10.02 10.10 35,704 -0.18(-1.75%)
Jul 29, 2020 10.51 10.51 10.24 10.28 67,698 -0.20(-1.91%)
Jul 28, 2020 10.35 10.50 10.30 10.48 48,497 +0.00(+0.00%)
Jul 27, 2020 10.23 10.54 10.12 10.48 65,659 +0.24(+2.34%)
Jul 24, 2020 10.31 10.35 10.05 10.24 27,423 +0.04(+0.39%)
Jul 23, 2020 10.10 10.21 9.990 10.20 60,792 +0.00(+0.00%)
Jul 22, 2020 10.47 10.47 10.17 10.20 28,833 -0.15(-1.45%)
Jul 21, 2020 10.69 10.69 10.22 10.35 57,604 -0.26(-2.45%)
Jul 20, 2020 10.40 10.67 10.37 10.61 53,546 +0.23(+2.22%)
Jul 17, 2020 10.30 10.38 10.30 10.38 14,844 +0.00(+0.00%)
Jul 16, 2020 10.42 10.42 10.30 10.38 19,377 -0.02(-0.19%)
Jul 15, 2020 10.38 10.44 10.33 10.40 37,266 +0.02(+0.19%)
Jul 14, 2020 10.24 10.43 10.18 10.38 40,007 +0.13(+1.27%)
Jul 13, 2020 10.58 10.70 10.25 10.25 35,139 -0.28(-2.66%)
Jul 10, 2020 10.39 10.54 10.31 10.53 50,258 +0.21(+2.03%)
Jul 09, 2020 10.15 10.37 10.13 10.32 40,161 +0.13(+1.28%)
Jul 08, 2020 9.890 10.24 9.890 10.19 43,455 +0.30(+3.03%)
Jul 07, 2020 9.820 10.00 9.820 9.890 44,064 -0.07(-0.70%)
Jul 06, 2020 10.13 10.14 9.800 9.960 43,672 +0.09(+0.91%)
Jul 03, 2020 9.890 9.890 9.640 9.870 21,330 +0.16(+1.65%)
Jul 02, 2020 9.770 9.780 9.610 9.710 40,100 -0.03(-0.31%)
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%)
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.