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 (%)
Oct 30, 2009 6.940 6.950 6.670 6.770 52,295 -0.15(-2.17%)
Oct 29, 2009 6.800 6.950 6.760 6.920 47,622 +0.05(+0.73%)
Oct 28, 2009 7.150 7.210 6.810 6.870 78,401 -0.25(-3.51%)
Oct 27, 2009 7.290 7.290 7.020 7.120 61,601 -0.21(-2.86%)
Oct 26, 2009 7.380 7.500 7.250 7.330 89,037 -0.04(-0.54%)
Oct 23, 2009 7.490 7.400 7.350 7.370 69,523 -0.12(-1.60%)
Oct 22, 2009 7.610 7.650 7.330 7.490 58,157 -0.12(-1.58%)
Oct 21, 2009 7.460 7.830 7.410 7.610 77,472 +0.07(+0.93%)
Oct 20, 2009 7.800 7.570 7.420 7.540 93,206 -0.07(-0.92%)
Oct 19, 2009 7.450 7.740 7.410 7.610 121,002 +0.21(+2.84%)
Oct 16, 2009 7.180 7.430 7.130 7.400 100,025 +0.22(+3.06%)
Oct 15, 2009 7.200 7.220 7.140 7.180 107,967 +0.02(+0.28%)
Oct 14, 2009 7.290 7.300 7.120 7.160 208,083 +0.03(+0.42%)
Oct 13, 2009 6.510 7.450 6.510 7.130 622,457 +1.09(+18.05%)
Oct 09, 2009 6.000 6.080 5.980 6.040 79,665 +0.08(+1.34%)
Oct 08, 2009 6.040 6.060 5.950 5.960 29,834 -0.04(-0.67%)
Oct 07, 2009 6.000 6.040 5.930 6.000 36,651 +0.02(+0.33%)
Oct 06, 2009 5.850 6.050 5.850 5.980 63,427 +0.14(+2.40%)
Oct 05, 2009 5.750 5.880 5.750 5.840 45,211 +0.00(+0.00%)
Oct 02, 2009 5.830 5.900 5.780 5.840 18,570 -0.06(-1.02%)
Oct 01, 2009 5.900 6.010 5.800 5.900 49,662 -0.04(-0.67%)
Sep 30, 2009 5.890 5.940 5.850 5.940 20,125 +0.05(+0.85%)
Sep 29, 2009 5.970 6.000 5.890 5.890 29,652 -0.08(-1.34%)
Sep 28, 2009 5.930 6.000 5.870 5.970 55,531 -0.03(-0.50%)
Sep 25, 2009 6.000 6.040 5.920 6.000 27,489 +0.00(+0.00%)
Sep 24, 2009 6.060 6.180 6.000 6.000 52,225 -0.10(-1.64%)
Sep 23, 2009 6.190 6.200 6.100 6.100 21,252 -0.03(-0.49%)
Sep 22, 2009 6.080 6.230 6.080 6.130 36,335 +0.05(+0.82%)
Sep 21, 2009 6.080 6.130 6.050 6.080 27,530 -0.02(-0.33%)
Sep 18, 2009 6.120 6.160 6.060 6.100 26,199 +0.05(+0.83%)
Sep 17, 2009 6.090 6.290 6.050 6.050 80,482 -0.10(-1.63%)
Sep 16, 2009 6.280 6.300 6.120 6.150 49,137 -0.13(-2.07%)
Sep 15, 2009 6.220 6.370 6.150 6.280 81,310 +0.10(+1.62%)
Sep 14, 2009 6.090 6.280 6.020 6.180 68,050 +0.15(+2.49%)
Sep 11, 2009 6.100 6.200 6.020 6.030 41,510 -0.07(-1.15%)
Sep 10, 2009 6.100 6.140 6.000 6.100 63,680 -0.20(-3.17%)
Sep 09, 2009 6.300 6.300 6.190 6.300 36,285 +0.02(+0.32%)
Sep 08, 2009 6.500 6.500 6.100 6.280 77,374 -0.17(-2.64%)
Sep 04, 2009 6.390 6.450 6.160 6.450 46,200 +0.15(+2.38%)
Sep 03, 2009 6.210 6.430 6.210 6.300 118,333 +0.06(+0.96%)
Sep 02, 2009 5.900 6.300 5.860 6.240 59,630 +0.41(+7.03%)
Sep 01, 2009 5.800 5.900 5.760 5.830 101,980 +0.11(+1.92%)
Aug 31, 2009 5.660 5.950 5.600 5.720 72,025 +0.15(+2.69%)
Aug 28, 2009 5.590 5.700 5.560 5.570 225,451 -0.02(-0.36%)
Aug 27, 2009 5.710 5.710 5.570 5.590 142,437 -0.07(-1.24%)
Aug 26, 2009 5.800 5.900 5.650 5.660 79,671 -0.19(-3.25%)
Aug 25, 2009 5.930 5.930 5.810 5.850 105,405 -0.11(-1.85%)
Aug 24, 2009 6.020 6.080 5.960 5.960 12,185 -0.15(-2.45%)
Aug 21, 2009 6.180 6.230 6.020 6.110 50,734 -0.03(-0.49%)
Aug 20, 2009 5.980 6.190 5.880 6.140 37,330 +0.12(+1.99%)
Aug 19, 2009 6.060 6.100 6.000 6.020 18,627 -0.06(-0.99%)
Aug 18, 2009 6.020 6.100 5.970 6.080 40,055 +0.05(+0.83%)
Aug 17, 2009 6.060 6.100 5.920 6.030 52,914 -0.06(-0.99%)
Aug 14, 2009 6.000 6.200 6.000 6.090 26,650 +0.09(+1.50%)
Aug 13, 2009 6.110 6.150 6.000 6.000 62,453 -0.05(-0.83%)
Aug 12, 2009 6.020 6.350 5.970 6.050 88,660 +0.01(+0.17%)
Aug 11, 2009 5.850 6.100 5.850 6.040 44,431 +0.08(+1.34%)
Aug 10, 2009 5.830 5.960 5.750 5.960 32,397 +0.01(+0.17%)
Aug 07, 2009 6.180 6.180 5.850 5.950 80,046 -0.12(-1.98%)
Aug 06, 2009 6.100 6.100 5.920 6.070 81,970 -0.03(-0.49%)
Aug 05, 2009 6.110 6.140 6.100 6.100 23,490 -0.04(-0.65%)
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.