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 +0.42 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 7.240 7.930 7.090 7.090 204,661 -0.01(-0.14%)
Mar 30, 2020 6.670 7.260 6.500 7.100 181,720 +0.43(+6.45%)
Mar 27, 2020 7.160 7.180 6.630 6.670 91,414 -0.55(-7.62%)
Mar 26, 2020 7.260 7.660 7.160 7.220 90,603 +0.02(+0.28%)
Mar 25, 2020 7.070 7.510 7.040 7.200 103,764 +0.19(+2.71%)
Mar 24, 2020 6.890 7.230 6.720 7.010 122,417 +0.52(+8.01%)
Mar 23, 2020 6.560 6.670 6.290 6.490 147,101 -0.19(-2.84%)
Mar 20, 2020 7.190 7.470 6.560 6.680 139,259 -0.44(-6.18%)
Mar 19, 2020 7.190 7.790 7.040 7.120 154,702 -0.06(-0.84%)
Mar 18, 2020 7.610 7.610 6.910 7.180 215,344 -0.80(-10.03%)
Mar 17, 2020 7.600 8.350 7.370 7.980 237,798 +0.45(+5.98%)
Mar 16, 2020 6.750 8.100 6.670 7.530 192,247 -1.03(-12.03%)
Mar 13, 2020 7.650 8.560 7.650 8.560 342,680 +0.69(+8.77%)
Mar 12, 2020 7.560 8.500 7.100 7.870 373,387 -0.23(-2.84%)
Mar 11, 2020 8.370 8.370 7.940 8.100 214,044 -0.45(-5.26%)
Mar 10, 2020 8.510 8.730 8.250 8.550 164,454 +0.17(+2.03%)
Mar 09, 2020 8.510 8.710 8.000 8.380 356,683 -0.73(-8.01%)
Mar 06, 2020 9.220 9.230 9.000 9.110 141,265 -0.20(-2.15%)
Mar 05, 2020 9.370 9.440 9.260 9.310 96,982 -0.17(-1.79%)
Mar 04, 2020 9.450 9.670 9.350 9.480 58,398 +0.13(+1.39%)
Mar 03, 2020 9.680 9.770 9.090 9.350 108,152 -0.29(-3.01%)
Mar 02, 2020 9.300 9.640 9.200 9.640 156,068 +0.51(+5.59%)
Feb 28, 2020 9.440 9.540 9.010 9.130 266,057 -0.57(-5.88%)
Feb 27, 2020 9.770 9.770 9.500 9.700 79,728 -0.18(-1.82%)
Feb 26, 2020 9.800 9.950 9.670 9.880 77,692 +0.07(+0.71%)
Feb 25, 2020 10.07 10.16 9.760 9.810 141,010 -0.35(-3.44%)
Feb 24, 2020 10.26 10.40 10.04 10.16 99,453 -0.31(-2.96%)
Feb 21, 2020 10.90 10.90 10.44 10.47 107,479 -0.32(-2.97%)
Feb 20, 2020 10.71 10.84 10.70 10.79 35,551 -0.05(-0.46%)
Feb 19, 2020 10.65 10.87 10.55 10.84 90,346 +0.23(+2.17%)
Feb 18, 2020 10.42 10.79 10.42 10.61 68,701 -0.04(-0.38%)
Feb 14, 2020 10.65 10.65 10.65 0 -0.06(-0.56%)
Feb 13, 2020 10.95 10.95 10.67 10.71 52,451 -0.09(-0.83%)
Feb 12, 2020 10.75 10.86 10.72 10.80 36,453 +0.04(+0.37%)
Feb 11, 2020 10.79 11.04 10.76 10.76 56,580 -0.03(-0.28%)
Feb 10, 2020 10.86 10.93 10.67 10.79 95,278 -0.06(-0.55%)
Feb 07, 2020 10.85 10.87 10.80 10.85 53,669 -0.09(-0.82%)
Feb 06, 2020 10.96 10.96 10.65 10.94 45,039 +0.02(+0.18%)
Feb 05, 2020 10.78 10.96 10.56 10.92 46,182 +0.15(+1.39%)
Feb 04, 2020 10.55 10.86 10.49 10.77 81,335 +0.24(+2.28%)
Feb 03, 2020 10.69 10.69 10.53 10.53 35,964 -0.18(-1.68%)
Jan 31, 2020 10.77 10.81 10.53 10.71 71,282 -0.15(-1.38%)
Jan 30, 2020 10.80 10.86 10.77 10.86 41,776 -0.03(-0.28%)
Jan 29, 2020 11.12 11.12 10.82 10.89 75,681 -0.25(-2.24%)
Jan 28, 2020 10.89 11.17 10.89 11.14 70,627 +0.24(+2.20%)
Jan 27, 2020 11.10 11.10 10.83 10.90 116,018 -0.23(-2.07%)
Jan 24, 2020 11.24 11.29 11.13 11.13 72,813 -0.06(-0.54%)
Jan 23, 2020 11.30 11.37 11.19 11.19 42,943 -0.15(-1.32%)
Jan 22, 2020 11.30 11.55 11.28 11.34 81,359 +0.05(+0.44%)
Jan 21, 2020 11.63 11.63 11.22 11.29 65,090 -0.34(-2.92%)
Jan 20, 2020 11.36 11.73 11.36 11.63 49,246 +0.06(+0.52%)
Jan 17, 2020 11.45 11.58 11.36 11.57 71,172 +0.11(+0.96%)
Jan 16, 2020 11.26 11.70 11.20 11.46 104,740 +0.23(+2.05%)
Jan 15, 2020 11.42 11.43 11.16 11.23 69,734 -0.23(-2.01%)
Jan 14, 2020 11.60 11.61 11.42 11.46 49,191 -0.10(-0.87%)
Jan 13, 2020 11.60 11.66 11.56 11.56 52,372 -0.07(-0.60%)
Jan 10, 2020 11.61 11.66 11.51 11.63 45,816 +0.04(+0.35%)
Jan 09, 2020 11.73 11.76 11.52 11.59 57,286 -0.15(-1.28%)
Jan 08, 2020 11.74 12.00 11.70 11.74 66,013 +0.04(+0.34%)
Jan 07, 2020 11.55 11.78 11.29 11.70 132,068 +0.37(+3.27%)
Jan 06, 2020 11.62 11.64 11.27 11.33 60,527 -0.27(-2.33%)
Jan 03, 2020 11.79 11.88 11.58 11.60 43,421 -0.19(-1.61%)
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.