Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australis Capital Inc (CSE: AUSA )

0.0250 UNCHANGED
Last Price Updated: 3:54 PM EDT, Oct 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.2050 0.2050 0.1750 0.2000 471,835 +0.00(+0.00%)
Nov 27, 2020 0.2100 0.2150 0.1600 0.2000 480,400 -0.00(-2.44%)
Nov 26, 2020 0.2050 0.2150 0.2000 0.2050 175,337 +0.00(+2.50%)
Nov 25, 2020 0.2100 0.2100 0.2000 0.2000 153,988 -0.01(-4.76%)
Nov 24, 2020 0.2050 0.2200 0.1900 0.2100 850,694 +0.01(+5.00%)
Nov 23, 2020 0.2000 0.2000 0.1850 0.2000 263,851 +0.00(+0.00%)
Nov 20, 2020 0.2100 0.2100 0.1900 0.2000 771,685 +0.00(+0.00%)
Nov 19, 2020 0.2050 0.2200 0.1700 0.2000 917,451 -0.00(-2.44%)
Nov 18, 2020 0.1700 0.2300 0.1550 0.2050 2,353,258 +0.04(+28.12%)
Nov 17, 2020 0.1550 0.1700 0.1500 0.1600 438,564 +0.01(+3.23%)
Nov 16, 2020 0.1550 0.1600 0.1400 0.1550 355,209 +0.00(+0.00%)
Nov 13, 2020 0.1500 0.1550 0.1400 0.1550 280,793 +0.01(+10.71%)
Nov 12, 2020 0.1400 0.1500 0.1350 0.1400 310,405 +0.00(+0.00%)
Nov 11, 2020 0.1400 0.1450 0.1350 0.1400 340,278 +0.00(+0.00%)
Nov 10, 2020 0.1500 0.1500 0.1350 0.1400 288,228 -0.00(-3.45%)
Nov 09, 2020 0.1450 0.1600 0.1400 0.1450 1,054,018 +0.02(+16.00%)
Nov 06, 2020 0.1350 0.1400 0.1200 0.1250 1,259,376 +0.01(+4.17%)
Nov 05, 2020 0.1200 0.1300 0.1150 0.1200 619,340 +0.00(+0.00%)
Nov 04, 2020 0.1200 0.1250 0.1200 0.1200 124,441 -0.01(-4.00%)
Nov 03, 2020 0.1250 0.1250 0.1250 0.1250 88,231 +0.01(+4.17%)
Nov 02, 2020 0.1250 0.1250 0.1150 0.1200 172,168 -0.01(-4.00%)
Oct 30, 2020 0.1300 0.1300 0.1200 0.1250 134,738 -0.01(-3.85%)
Oct 29, 2020 0.1250 0.1300 0.1200 0.1300 63,408 +0.01(+4.00%)
Oct 28, 2020 0.1200 0.1300 0.1200 0.1250 142,150 +0.00(+0.00%)
Oct 27, 2020 0.1300 0.1300 0.1200 0.1250 299,293 -0.01(-3.85%)
Oct 26, 2020 0.1500 0.1500 0.1250 0.1300 292,861 -0.01(-10.34%)
Oct 23, 2020 0.1550 0.1550 0.1450 0.1450 21,075 -0.01(-3.33%)
Oct 22, 2020 0.1450 0.1550 0.1400 0.1500 389,992 +0.01(+3.45%)
Oct 21, 2020 0.1500 0.1500 0.1400 0.1450 46,293 +0.00(+0.00%)
Oct 20, 2020 0.1500 0.1500 0.1400 0.1450 93,484 -0.01(-3.33%)
Oct 19, 2020 0.1450 0.1500 0.1450 0.1500 117,064 +0.01(+3.45%)
Oct 16, 2020 0.1600 0.1600 0.1450 0.1450 58,045 +0.00(+0.00%)
Oct 15, 2020 0.1600 0.1600 0.1450 0.1450 162,318 -0.01(-3.33%)
Oct 14, 2020 0.1600 0.1600 0.1500 0.1500 108,620 -0.01(-3.23%)
Oct 13, 2020 0.1600 0.1600 0.1500 0.1550 107,405 +0.01(+3.33%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 08, 2020 0.1450 0.1600 0.1450 0.1500 187,379 +0.01(+3.45%)
Oct 07, 2020 0.1550 0.1650 0.1450 0.1450 59,958 +0.00(+0.00%)
Oct 06, 2020 0.1650 0.1650 0.1450 0.1450 59,323 -0.02(-9.38%)
Oct 05, 2020 0.1300 0.1850 0.1300 0.1600 1,447,091 +0.04(+33.33%)
Oct 02, 2020 0.1100 0.1200 0.1100 0.1200 56,378 +0.01(+9.09%)
Oct 01, 2020 0.1200 0.1250 0.1100 0.1100 359,579 -0.01(-8.33%)
Sep 30, 2020 0.1300 0.1350 0.1200 0.1200 218,939 -0.01(-7.69%)
Sep 29, 2020 0.1300 0.1400 0.1250 0.1300 72,804 +0.00(+0.00%)
Sep 28, 2020 0.1400 0.1450 0.1300 0.1300 283,527 -0.01(-3.70%)
Sep 25, 2020 0.1250 0.1350 0.1250 0.1350 121,610 +0.00(+0.00%)
Sep 24, 2020 0.1400 0.1400 0.1300 0.1350 202,194 +0.00(+0.00%)
Sep 23, 2020 0.1450 0.1450 0.1350 0.1350 79,003 -0.01(-6.90%)
Sep 22, 2020 0.1450 0.1500 0.1450 0.1450 164,490 +0.00(+0.00%)
Sep 21, 2020 0.1600 0.1600 0.1450 0.1450 111,797 -0.01(-6.45%)
Sep 18, 2020 0.1400 0.1550 0.1350 0.1550 294,032 +0.01(+6.90%)
Sep 17, 2020 0.1600 0.1600 0.1450 0.1450 64,883 -0.01(-3.33%)
Sep 16, 2020 0.1600 0.1600 0.1450 0.1500 74,657 -0.01(-3.23%)
Sep 15, 2020 0.1500 0.1600 0.1350 0.1550 1,182,532 +0.01(+3.33%)
Sep 14, 2020 0.1500 0.1550 0.1400 0.1500 20,720 +0.00(+0.00%)
Sep 11, 2020 0.1400 0.1500 0.1400 0.1500 14,647 +0.00(+0.00%)
Sep 10, 2020 0.1550 0.1550 0.1450 0.1500 111,183 -0.01(-3.23%)
Sep 09, 2020 0.1550 0.1600 0.1500 0.1550 168,323 -0.01(-3.13%)
Sep 08, 2020 0.1650 0.1650 0.1500 0.1600 92,560 +0.00(+0.00%)
Sep 04, 2020 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Sep 03, 2020 0.1400 0.1450 0.1400 0.1400 117,882 +0.00(+0.00%)
Sep 02, 2020 0.1400 0.1400 0.1350 0.1400 219,081 -0.00(-3.45%)
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.