Skip to main content

Altius Minerals Corp (TSX: ALS )

26.34 -0.27 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.02 12.08 11.87 11.93 30,219 -0.16(-1.32%)
Oct 30, 2017 11.84 12.09 11.84 12.09 54,546 +0.09(+0.75%)
Oct 27, 2017 11.95 12.06 11.95 12.00 22,960 +0.00(+0.00%)
Oct 26, 2017 11.84 12.06 11.64 12.00 39,967 +0.12(+1.01%)
Oct 25, 2017 12.32 12.33 11.86 11.88 38,157 -0.55(-4.42%)
Oct 24, 2017 12.55 12.61 12.25 12.43 23,112 -0.11(-0.88%)
Oct 23, 2017 12.46 12.63 12.36 12.54 44,887 +0.11(+0.88%)
Oct 20, 2017 12.32 12.45 12.27 12.43 11,011 +0.13(+1.06%)
Oct 19, 2017 12.39 12.41 12.08 12.30 45,895 -0.07(-0.57%)
Oct 18, 2017 12.38 12.46 12.33 12.37 14,586 -0.01(-0.08%)
Oct 17, 2017 12.20 12.38 12.19 12.38 27,324 +0.20(+1.64%)
Oct 16, 2017 12.30 12.40 12.18 12.18 28,694 -0.06(-0.49%)
Oct 13, 2017 12.09 12.30 12.09 12.24 13,603 +0.03(+0.25%)
Oct 12, 2017 11.99 12.29 11.99 12.21 27,347 +0.22(+1.83%)
Oct 11, 2017 12.22 11.99 11.99 20,222 -0.14(-1.15%)
Oct 10, 2017 12.31 12.33 11.99 12.13 35,200 -0.27(-2.18%)
Oct 06, 2017 12.21 12.48 12.21 12.40 35,853 +0.11(+0.90%)
Oct 05, 2017 12.20 12.48 12.13 12.29 26,486 +0.13(+1.07%)
Oct 04, 2017 12.13 12.38 12.12 12.16 14,366 -0.14(-1.14%)
Oct 03, 2017 11.84 12.31 11.84 12.30 43,509 +0.48(+4.06%)
Oct 02, 2017 11.88 12.03 11.74 11.82 37,316 -0.09(-0.76%)
Sep 29, 2017 11.84 12.00 11.75 11.91 53,002 +0.13(+1.10%)
Sep 28, 2017 11.65 11.89 11.64 11.78 76,010 +0.09(+0.77%)
Sep 27, 2017 11.84 11.84 11.63 11.69 61,674 -0.12(-1.02%)
Sep 26, 2017 11.76 11.95 11.76 11.81 26,665 -0.02(-0.17%)
Sep 25, 2017 11.78 12.03 11.73 11.83 35,320 +0.07(+0.60%)
Sep 22, 2017 11.37 11.81 11.37 11.76 32,517 +0.36(+3.16%)
Sep 21, 2017 11.64 11.64 11.39 11.40 53,466 -0.24(-2.06%)
Sep 20, 2017 11.72 11.75 11.55 11.64 31,752 -0.02(-0.17%)
Sep 19, 2017 11.68 11.79 11.40 11.66 52,856 -0.06(-0.51%)
Sep 18, 2017 11.29 11.81 11.29 11.72 89,408 +0.61(+5.49%)
Sep 15, 2017 12.16 12.29 11.10 11.11 299,672 -0.92(-7.65%)
Sep 14, 2017 12.00 12.10 11.85 12.03 23,067 +0.11(+0.92%)
Sep 13, 2017 12.05 12.11 11.92 11.92 20,076 -0.13(-1.08%)
Sep 12, 2017 12.29 12.29 11.87 12.05 30,541 -0.18(-1.47%)
Sep 11, 2017 12.30 12.35 12.15 12.23 60,943 -0.01(-0.08%)
Sep 08, 2017 12.14 12.28 11.96 12.24 169,177 +0.10(+0.82%)
Sep 07, 2017 11.86 12.17 11.69 12.14 77,792 +0.23(+1.93%)
Sep 06, 2017 11.97 12.08 11.83 11.91 59,558 +0.01(+0.08%)
Sep 05, 2017 12.20 12.22 11.86 11.90 55,651 -0.45(-3.64%)
Sep 01, 2017 12.08 12.40 11.89 12.35 32,954 +0.12(+0.98%)
Aug 31, 2017 12.23 12.35 12.07 12.23 44,383 +0.06(+0.49%)
Aug 30, 2017 12.37 12.46 12.10 12.17 50,473 -0.24(-1.93%)
Aug 29, 2017 12.57 12.57 12.17 12.41 27,147 -0.16(-1.27%)
Aug 28, 2017 12.26 12.57 12.26 12.57 45,259 +0.32(+2.61%)
Aug 25, 2017 12.17 12.42 12.05 12.25 68,607 +0.07(+0.57%)
Aug 24, 2017 12.18 12.19 12.00 12.18 37,998 +0.04(+0.33%)
Aug 23, 2017 11.91 12.14 11.74 12.14 78,814 +0.29(+2.45%)
Aug 22, 2017 11.39 11.96 11.27 11.85 212,898 +0.69(+6.18%)
Aug 21, 2017 11.33 11.36 11.11 11.16 17,282 -0.16(-1.41%)
Aug 18, 2017 11.27 11.35 11.24 11.32 42,754 -0.07(-0.61%)
Aug 17, 2017 11.30 11.39 11.23 11.39 21,366 +0.09(+0.80%)
Aug 16, 2017 11.09 11.40 11.09 11.30 43,741 +0.14(+1.25%)
Aug 15, 2017 10.98 11.22 10.87 11.16 64,718 +0.22(+2.01%)
Aug 14, 2017 11.04 11.07 10.91 10.94 34,885 -0.03(-0.27%)
Aug 11, 2017 11.06 11.09 10.85 10.97 17,053 -0.22(-1.97%)
Aug 10, 2017 10.91 11.26 10.78 11.19 57,318 +0.17(+1.54%)
Aug 09, 2017 11.14 11.16 10.93 11.02 17,340 -0.18(-1.61%)
Aug 08, 2017 10.96 11.25 10.96 11.20 47,801 +0.16(+1.45%)
Aug 04, 2017 10.92 11.20 10.92 11.04 25,990 +0.04(+0.36%)
Aug 03, 2017 11.12 11.13 10.99 11.00 18,705 -0.22(-1.96%)
Aug 02, 2017 11.26 11.26 11.08 11.22 21,873 -0.04(-0.36%)
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.