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 (%)
Jun 30, 2014 12.57 12.57 12.57 0 +0.01(+0.08%)
Jun 27, 2014 12.60 12.63 12.55 12.56 21,369 +0.00(+0.00%)
Jun 26, 2014 12.69 12.72 12.51 12.56 20,498 +0.01(+0.08%)
Jun 25, 2014 12.69 12.81 12.47 12.55 43,556 -0.02(-0.16%)
Jun 24, 2014 12.96 13.12 12.55 12.57 61,261 -0.25(-1.95%)
Jun 23, 2014 12.45 12.82 12.40 12.82 30,548 +0.40(+3.22%)
Jun 20, 2014 12.46 12.74 12.42 12.42 44,474 -0.07(-0.56%)
Jun 19, 2014 12.53 12.59 12.48 12.49 80,861 -0.07(-0.56%)
Jun 18, 2014 12.74 12.74 12.52 12.56 42,504 -0.12(-0.95%)
Jun 17, 2014 12.68 12.69 12.51 12.68 31,946 -0.02(-0.16%)
Jun 16, 2014 12.93 12.93 12.68 12.70 64,109 -0.22(-1.70%)
Jun 13, 2014 12.96 12.99 12.85 12.92 18,348 -0.08(-0.62%)
Jun 12, 2014 13.04 13.07 12.86 13.00 41,124 -0.05(-0.38%)
Jun 11, 2014 13.03 13.07 12.98 13.05 31,344 +0.01(+0.08%)
Jun 10, 2014 12.99 13.08 12.92 13.04 32,434 +0.06(+0.46%)
Jun 06, 2014 13.12 13.15 12.93 12.98 47,569 -0.15(-1.14%)
Jun 05, 2014 13.11 13.19 13.00 13.13 48,896 -0.01(-0.08%)
Jun 04, 2014 12.94 13.15 12.89 13.14 61,335 +0.29(+2.26%)
Jun 03, 2014 12.51 12.89 12.30 12.85 104,831 +0.33(+2.64%)
Jun 02, 2014 12.82 12.82 12.50 12.52 61,218 -0.31(-2.42%)
May 30, 2014 13.01 13.02 12.75 12.83 136,956 -0.18(-1.38%)
May 29, 2014 13.25 13.27 12.84 13.01 147,468 -0.24(-1.81%)
May 28, 2014 13.54 13.54 13.20 13.25 79,090 -0.09(-0.67%)
May 27, 2014 13.11 13.43 13.10 13.34 43,364 +0.25(+1.91%)
May 26, 2014 13.02 13.18 13.02 13.09 5,429 +0.00(+0.00%)
May 23, 2014 13.30 13.40 13.04 13.09 45,820 -0.17(-1.28%)
May 22, 2014 13.15 13.30 13.14 13.26 20,198 +0.10(+0.76%)
May 21, 2014 13.14 13.27 13.10 13.16 59,940 +0.02(+0.15%)
May 20, 2014 13.45 13.68 13.14 13.14 81,310 -0.26(-1.94%)
May 16, 2014 13.40 13.40 13.40 13.40 0 -0.19(-1.40%)
May 15, 2014 13.94 13.94 13.59 13.59 57,624 -0.36(-2.58%)
May 14, 2014 13.95 13.95 13.90 13.95 44,044 +0.02(+0.14%)
May 13, 2014 13.97 14.00 13.90 13.93 41,834 -0.02(-0.14%)
May 12, 2014 14.00 14.00 13.91 13.95 46,380 -0.05(-0.36%)
May 09, 2014 14.08 14.08 13.90 14.00 126,663 -0.06(-0.43%)
May 08, 2014 14.04 14.08 14.00 14.06 49,915 -0.02(-0.14%)
May 07, 2014 14.05 14.17 14.00 14.08 59,513 +0.03(+0.21%)
May 06, 2014 14.35 14.38 13.99 14.05 150,405 -0.30(-2.09%)
May 05, 2014 14.40 14.40 14.30 14.35 87,725 -0.01(-0.07%)
May 02, 2014 14.20 14.49 14.15 14.36 120,131 +0.27(+1.92%)
May 01, 2014 14.15 14.35 14.03 14.09 384,095 -0.31(-2.15%)
Apr 30, 2014 15.20 15.60 14.33 14.40 340,720 -0.69(-4.57%)
Apr 29, 2014 16.14 16.14 15.00 15.09 262,407 -1.23(-7.54%)
Apr 28, 2014 15.50 16.32 15.48 16.32 76,623 +0.86(+5.56%)
Apr 25, 2014 15.38 15.49 15.38 15.46 36,064 +0.09(+0.59%)
Apr 24, 2014 15.36 15.47 15.36 15.37 27,054 +0.06(+0.39%)
Apr 23, 2014 15.40 15.49 15.09 15.31 39,504 -0.11(-0.71%)
Apr 22, 2014 15.30 15.42 15.08 15.42 17,608 +0.18(+1.18%)
Apr 21, 2014 15.35 15.40 15.22 15.24 18,222 -0.11(-0.72%)
Apr 17, 2014 15.35 15.35 15.35 0 +0.24(+1.59%)
Apr 16, 2014 14.75 15.19 14.46 15.11 27,573 +0.51(+3.49%)
Apr 15, 2014 14.85 14.99 14.50 14.60 23,604 -0.34(-2.28%)
Apr 14, 2014 14.75 15.00 14.75 14.94 14,227 +0.24(+1.63%)
Apr 11, 2014 14.56 14.85 14.56 14.70 10,669 +0.12(+0.82%)
Apr 10, 2014 14.93 14.93 14.56 14.58 18,112 -0.28(-1.88%)
Apr 09, 2014 14.85 15.00 14.70 14.86 24,785 +0.01(+0.07%)
Apr 08, 2014 15.29 15.35 14.70 14.85 28,060 -0.36(-2.37%)
Apr 07, 2014 14.99 15.34 14.87 15.21 33,398 +0.28(+1.88%)
Apr 04, 2014 14.52 14.95 14.52 14.93 6,529 +0.39(+2.68%)
Apr 03, 2014 15.22 15.22 14.54 14.54 36,950 -0.61(-4.03%)
Apr 02, 2014 14.79 15.20 14.75 15.15 21,405 +0.41(+2.78%)
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.