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, 2017 10.56 10.86 10.55 10.79 37,176 +0.08(+0.75%)
Jun 29, 2017 10.41 10.92 10.40 10.71 84,588 +0.28(+2.68%)
Jun 28, 2017 10.40 10.43 10.20 10.43 18,829 +0.03(+0.29%)
Jun 27, 2017 10.59 10.72 10.40 10.40 53,816 -0.17(-1.61%)
Jun 26, 2017 10.38 10.64 10.32 10.57 41,783 +0.19(+1.83%)
Jun 23, 2017 10.20 10.45 10.20 10.38 37,334 +0.18(+1.76%)
Jun 22, 2017 10.22 10.24 10.13 10.20 23,868 -0.07(-0.68%)
Jun 21, 2017 10.20 10.45 10.20 10.27 14,589 +0.08(+0.79%)
Jun 20, 2017 10.32 10.32 10.15 10.19 20,111 -0.04(-0.39%)
Jun 19, 2017 10.31 10.32 10.15 10.23 27,558 -0.03(-0.29%)
Jun 16, 2017 10.28 10.40 10.26 10.26 18,433 -0.14(-1.35%)
Jun 15, 2017 10.23 10.40 10.23 10.40 25,585 +0.13(+1.27%)
Jun 14, 2017 10.28 10.36 10.26 10.27 23,970 -0.08(-0.77%)
Jun 13, 2017 10.38 10.38 10.29 10.35 11,880 -0.03(-0.29%)
Jun 12, 2017 10.34 10.43 10.22 10.38 25,224 +0.04(+0.39%)
Jun 09, 2017 10.20 10.44 10.20 10.34 25,687 +0.09(+0.88%)
Jun 08, 2017 10.19 10.30 10.11 10.25 40,371 +0.06(+0.59%)
Jun 07, 2017 10.12 10.21 10.11 10.19 13,847 +0.04(+0.39%)
Jun 06, 2017 10.12 10.25 10.08 10.15 45,941 +0.05(+0.50%)
Jun 05, 2017 10.11 10.27 10.10 10.10 39,443 -0.04(-0.39%)
Jun 02, 2017 10.05 10.27 10.05 10.14 48,554 +0.00(+0.00%)
Jun 01, 2017 10.46 10.46 10.13 10.14 109,982 -0.36(-3.43%)
May 31, 2017 10.61 10.63 10.46 10.50 68,346 -0.17(-1.59%)
May 30, 2017 10.71 10.74 10.63 10.67 23,284 -0.08(-0.74%)
May 29, 2017 10.65 10.78 10.65 10.75 12,880 +0.06(+0.56%)
May 26, 2017 10.75 10.82 10.66 10.69 44,208 -0.06(-0.56%)
May 25, 2017 10.71 10.90 10.62 10.75 80,714 -0.12(-1.10%)
May 24, 2017 10.87 10.93 10.76 10.87 21,262 +0.00(+0.00%)
May 23, 2017 10.82 10.94 10.80 10.87 16,537 +0.02(+0.18%)
May 19, 2017 11.03 11.10 10.78 10.85 28,266 -0.17(-1.54%)
May 18, 2017 11.04 11.14 10.73 11.02 158,605 -0.02(-0.18%)
May 17, 2017 11.22 11.22 10.97 11.04 74,198 -0.09(-0.81%)
May 16, 2017 11.00 11.20 11.00 11.13 61,643 +0.14(+1.23%)
May 15, 2017 10.96 11.09 10.84 10.99 21,116 +0.07(+0.69%)
May 12, 2017 10.77 11.15 10.77 10.92 45,126 +0.08(+0.74%)
May 11, 2017 10.65 10.92 10.45 10.84 66,906 +0.13(+1.21%)
May 10, 2017 10.98 10.99 10.69 10.71 56,786 -0.28(-2.55%)
May 09, 2017 11.11 11.26 10.98 10.99 100,713 -0.10(-0.90%)
May 08, 2017 11.10 11.20 11.05 11.09 37,430 -0.05(-0.45%)
May 05, 2017 11.29 11.29 11.10 11.14 37,662 -0.17(-1.50%)
May 04, 2017 11.43 11.43 11.08 11.31 68,614 -0.12(-1.05%)
May 03, 2017 11.53 11.68 11.40 11.43 112,123 -0.17(-1.47%)
May 02, 2017 11.85 11.97 11.56 11.60 19,884 -0.34(-2.85%)
May 01, 2017 12.13 12.30 11.86 11.94 29,442 -0.13(-1.08%)
Apr 28, 2017 11.62 12.33 11.59 12.07 70,210 +0.50(+4.32%)
Apr 27, 2017 11.79 11.83 11.55 11.57 28,817 -0.26(-2.20%)
Apr 26, 2017 11.55 11.87 11.45 11.83 56,766 +0.23(+1.98%)
Apr 25, 2017 11.59 11.60 11.45 11.60 56,718 +0.10(+0.87%)
Apr 24, 2017 11.53 11.58 11.50 11.50 34,266 +0.02(+0.17%)
Apr 21, 2017 11.60 11.75 11.48 11.48 28,928 -0.08(-0.69%)
Apr 20, 2017 11.67 11.98 11.56 11.56 50,957 +0.00(+0.00%)
Apr 19, 2017 11.60 11.79 11.56 11.56 42,028 +0.05(+0.43%)
Apr 18, 2017 11.84 11.90 11.41 11.51 74,776 -0.36(-3.03%)
Apr 17, 2017 11.95 12.15 11.86 11.87 15,346 -0.13(-1.08%)
Apr 13, 2017 12.05 12.06 11.91 12.00 26,820 -0.11(-0.91%)
Apr 12, 2017 12.21 12.21 12.00 12.11 21,798 -0.04(-0.33%)
Apr 11, 2017 12.25 12.28 12.06 12.15 16,469 -0.13(-1.06%)
Apr 10, 2017 12.35 12.35 12.21 12.28 17,956 -0.04(-0.32%)
Apr 07, 2017 12.59 12.59 12.32 12.32 22,426 -0.37(-2.92%)
Apr 06, 2017 12.66 12.69 12.55 12.69 27,654 +0.15(+1.20%)
Apr 05, 2017 12.47 12.75 12.47 12.54 133,556 +0.09(+0.72%)
Apr 04, 2017 12.30 12.62 12.27 12.45 30,768 +0.22(+1.80%)
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.