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 (%)
Feb 28, 2017 12.80 13.10 12.55 13.10 61,726 +0.30(+2.34%)
Feb 27, 2017 12.74 13.11 12.74 12.80 103,380 +0.11(+0.87%)
Feb 24, 2017 12.29 12.80 12.19 12.69 220,889 +0.86(+7.27%)
Feb 23, 2017 12.08 12.08 11.75 11.83 25,449 -0.08(-0.67%)
Feb 22, 2017 12.09 12.09 11.68 11.91 31,484 -0.16(-1.33%)
Feb 21, 2017 11.90 12.19 11.69 12.07 34,544 +0.18(+1.51%)
Feb 17, 2017 11.89 11.89 11.89 0 -0.19(-1.57%)
Feb 16, 2017 12.25 12.30 12.08 12.08 28,303 -0.05(-0.41%)
Feb 15, 2017 12.35 12.42 12.10 12.13 46,245 -0.16(-1.30%)
Feb 14, 2017 12.29 12.40 11.99 12.29 56,580 +0.11(+0.90%)
Feb 13, 2017 12.05 12.26 11.95 12.18 133,801 +0.25(+2.10%)
Feb 10, 2017 11.99 11.99 11.61 11.93 117,429 +0.26(+2.23%)
Feb 09, 2017 11.59 11.89 11.35 11.67 112,280 +0.46(+4.10%)
Feb 08, 2017 11.08 11.28 11.08 11.21 42,031 +0.14(+1.26%)
Feb 07, 2017 11.00 11.10 11.00 11.07 112,098 -0.02(-0.18%)
Feb 06, 2017 11.35 11.37 10.95 11.09 53,246 -0.35(-3.06%)
Feb 03, 2017 11.66 11.72 11.34 11.44 58,005 -0.23(-1.97%)
Feb 02, 2017 11.95 11.95 11.64 11.67 20,509 -0.26(-2.18%)
Feb 01, 2017 11.80 12.00 11.73 11.93 27,715 +0.02(+0.17%)
Jan 31, 2017 11.42 11.91 11.38 11.91 32,184 +0.44(+3.84%)
Jan 30, 2017 11.69 11.78 11.46 11.47 27,170 -0.22(-1.88%)
Jan 27, 2017 11.68 11.80 11.64 11.69 23,214 -0.04(-0.34%)
Jan 26, 2017 12.00 12.00 11.72 11.73 54,117 -0.22(-1.84%)
Jan 25, 2017 11.65 11.95 11.65 11.95 42,170 +0.31(+2.66%)
Jan 24, 2017 11.32 11.69 11.11 11.64 118,433 +0.24(+2.11%)
Jan 23, 2017 11.91 11.93 11.35 11.40 47,490 -0.51(-4.28%)
Jan 20, 2017 11.90 11.98 11.80 11.91 17,467 -0.04(-0.33%)
Jan 19, 2017 11.51 12.05 11.51 11.95 44,064 +0.34(+2.93%)
Jan 18, 2017 12.00 12.00 11.41 11.61 33,945 -0.42(-3.49%)
Jan 17, 2017 12.08 12.20 11.87 12.03 49,335 -0.03(-0.25%)
Jan 16, 2017 12.07 12.20 12.02 12.06 19,760 -0.01(-0.08%)
Jan 13, 2017 12.48 12.48 12.02 12.07 54,244 -0.44(-3.52%)
Jan 12, 2017 12.46 12.58 12.41 12.51 31,126 +0.08(+0.64%)
Jan 11, 2017 12.59 12.59 12.25 12.43 16,437 -0.08(-0.64%)
Jan 10, 2017 12.13 12.51 12.13 12.51 39,566 +0.43(+3.56%)
Jan 09, 2017 12.37 12.38 12.02 12.08 22,479 -0.27(-2.19%)
Jan 06, 2017 12.44 12.67 12.11 12.35 47,073 -0.16(-1.28%)
Jan 05, 2017 12.30 12.71 12.30 12.51 28,063 +0.30(+2.46%)
Jan 04, 2017 12.12 12.32 12.01 12.21 29,077 +0.14(+1.16%)
Jan 03, 2017 12.50 12.78 12.07 12.07 24,616 -0.61(-4.81%)
Dec 30, 2016 12.68 12.68 12.68 0 +0.82(+6.91%)
Dec 29, 2016 11.76 11.86 11.63 11.86 34,267 +0.20(+1.72%)
Dec 28, 2016 12.06 12.06 11.60 11.66 49,806 -0.43(-3.56%)
Dec 23, 2016 12.09 12.09 12.09 0 +0.16(+1.34%)
Dec 22, 2016 11.99 12.17 11.85 11.93 44,755 -0.06(-0.50%)
Dec 21, 2016 12.04 12.05 11.80 11.99 28,669 +0.10(+0.84%)
Dec 20, 2016 11.74 12.17 11.69 11.89 81,050 +0.00(+0.00%)
Dec 19, 2016 12.48 12.50 11.70 11.89 104,017 -0.69(-5.48%)
Dec 16, 2016 13.14 13.18 12.07 12.58 111,369 -0.62(-4.70%)
Dec 15, 2016 13.88 13.89 11.65 13.20 145,888 -0.48(-3.51%)
Dec 14, 2016 13.21 14.06 13.21 13.68 180,480 +0.48(+3.64%)
Dec 13, 2016 13.50 13.59 13.05 13.20 78,343 -0.37(-2.73%)
Dec 12, 2016 13.11 13.73 13.09 13.57 79,321 +0.43(+3.27%)
Dec 09, 2016 13.07 13.15 12.91 13.14 50,028 +0.07(+0.54%)
Dec 08, 2016 12.70 13.20 12.62 13.07 90,040 +0.52(+4.14%)
Dec 07, 2016 12.26 12.75 12.25 12.55 57,789 +0.12(+0.97%)
Dec 06, 2016 12.69 12.69 12.06 12.43 28,028 -0.17(-1.35%)
Dec 05, 2016 12.60 12.74 12.56 12.60 44,886 +0.02(+0.16%)
Dec 02, 2016 12.53 12.63 12.39 12.58 28,110 +0.20(+1.62%)
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.