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 (%)
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%)
Aug 01, 2017 11.30 11.34 11.20 11.26 38,553 -0.01(-0.09%)
Jul 31, 2017 11.20 11.30 11.15 11.27 56,762 +0.16(+1.44%)
Jul 28, 2017 10.95 11.14 10.95 11.11 29,304 +0.15(+1.37%)
Jul 27, 2017 11.03 11.07 10.95 10.96 32,947 -0.07(-0.63%)
Jul 26, 2017 11.10 11.11 11.03 11.03 14,660 -0.05(-0.45%)
Jul 25, 2017 10.92 11.19 10.91 11.08 35,668 +0.08(+0.73%)
Jul 24, 2017 11.08 11.11 10.91 11.00 36,125 -0.02(-0.18%)
Jul 21, 2017 10.85 11.05 10.77 11.02 37,640 +0.14(+1.29%)
Jul 20, 2017 10.90 10.80 10.88 35,333 -0.05(-0.46%)
Jul 19, 2017 10.90 10.96 10.89 10.93 37,357 +0.01(+0.09%)
Jul 18, 2017 10.90 11.02 10.90 10.92 15,812 +0.01(+0.09%)
Jul 17, 2017 10.90 11.02 10.90 10.91 14,711 -0.07(-0.64%)
Jul 14, 2017 11.00 11.07 10.86 10.98 23,849 -0.02(-0.18%)
Jul 13, 2017 10.75 11.00 10.59 11.00 26,324 +0.22(+2.04%)
Jul 12, 2017 10.78 11.05 10.78 10.78 26,869 -0.06(-0.55%)
Jul 11, 2017 10.62 10.84 10.60 10.84 21,610 +0.22(+2.07%)
Jul 10, 2017 10.35 10.65 10.30 10.62 21,798 +0.25(+2.41%)
Jul 07, 2017 10.48 10.48 10.25 10.37 48,561 -0.06(-0.58%)
Jul 06, 2017 10.70 10.74 10.41 10.43 33,709 -0.27(-2.52%)
Jul 05, 2017 10.80 10.82 10.51 10.70 21,519 -0.20(-1.83%)
Jul 04, 2017 10.74 10.96 10.74 10.90 12,444 +0.11(+1.02%)
Jul 03, 2017 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
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%)
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.