Skip to main content

Altius Minerals Corp (TSX: ALS )

21.33 -0.12 (-0.56%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 21.14 21.50 20.79 21.45 52,473 +0.25(+1.18%)
Jul 22, 2024 21.25 21.49 21.09 21.20 69,391 -0.04(-0.19%)
Jul 19, 2024 21.26 21.52 21.21 21.24 33,418 -0.36(-1.67%)
Jul 18, 2024 21.18 21.60 21.11 21.60 79,755 +0.29(+1.36%)
Jul 17, 2024 21.10 21.34 20.90 21.31 32,571 +0.24(+1.14%)
Jul 16, 2024 21.07 21.21 20.68 21.07 51,618 +0.08(+0.38%)
Jul 15, 2024 21.14 21.38 20.99 20.99 37,421 -0.15(-0.71%)
Jul 12, 2024 20.91 21.25 20.91 21.14 25,525 +0.11(+0.52%)
Jul 11, 2024 20.98 21.03 20.73 21.03 18,308 +0.18(+0.86%)
Jul 10, 2024 20.74 21.02 20.60 20.85 33,155 +0.02(+0.10%)
Jul 09, 2024 21.00 21.28 20.73 20.83 21,343 -0.17(-0.81%)
Jul 08, 2024 21.12 21.12 20.66 21.00 105,840 -0.15(-0.71%)
Jul 05, 2024 21.55 21.59 21.08 21.15 34,792 -0.48(-2.22%)
Jul 04, 2024 21.50 21.64 21.45 21.63 18,277 +0.08(+0.37%)
Jul 03, 2024 21.75 21.75 21.35 21.55 24,188 +0.52(+2.47%)
Jul 02, 2024 21.25 21.25 20.67 21.03 33,240 -0.16(-0.76%)
Jun 28, 2024 21.19 0 +0.08(+0.38%)
Jun 27, 2024 21.31 21.50 21.10 21.11 27,705 -0.30(-1.40%)
Jun 26, 2024 21.05 21.41 21.05 21.41 10,811 +0.28(+1.33%)
Jun 25, 2024 21.47 21.52 21.11 21.13 31,267 -0.34(-1.58%)
Jun 24, 2024 21.42 21.52 21.23 21.47 13,929 +0.13(+0.61%)
Jun 21, 2024 21.36 21.38 20.95 21.34 54,812 -0.14(-0.65%)
Jun 20, 2024 21.60 21.82 21.29 21.48 26,858 -0.06(-0.28%)
Jun 19, 2024 21.36 21.56 21.36 21.54 23,131 +0.22(+1.03%)
Jun 18, 2024 21.35 21.42 21.07 21.32 34,755 +0.05(+0.24%)
Jun 17, 2024 21.66 21.95 21.26 21.27 51,220 -0.55(-2.52%)
Jun 14, 2024 21.70 21.86 21.60 21.82 42,951 +0.01(+0.05%)
Jun 13, 2024 21.34 21.90 21.34 21.81 122,050 +0.38(+1.77%)
Jun 12, 2024 21.82 22.47 21.39 21.43 57,302 -0.08(-0.37%)
Jun 11, 2024 21.83 21.87 21.15 21.51 60,842 -0.52(-2.36%)
Jun 10, 2024 21.82 22.12 21.69 22.03 35,542 +0.06(+0.27%)
Jun 07, 2024 22.27 22.41 21.87 21.97 134,162 -0.69(-3.05%)
Jun 06, 2024 21.81 22.69 21.81 22.66 120,077 +0.80(+3.66%)
Jun 05, 2024 21.31 21.99 21.31 21.86 68,579 +0.55(+2.58%)
Jun 04, 2024 21.61 21.61 21.16 21.31 44,404 -0.39(-1.80%)
Jun 03, 2024 22.28 22.28 21.53 21.70 31,898 -0.31(-1.41%)
May 31, 2024 21.99 22.39 21.67 22.01 312,715 +0.13(+0.59%)
May 30, 2024 21.62 22.11 21.50 21.88 58,024 +0.14(+0.64%)
May 29, 2024 21.62 21.82 21.50 21.74 48,027 -0.29(-1.32%)
May 28, 2024 21.64 22.06 21.50 22.03 40,332 +0.34(+1.57%)
May 27, 2024 21.86 22.00 21.69 21.69 10,881 -0.14(-0.64%)
May 24, 2024 21.74 21.83 21.53 21.83 41,875 +0.14(+0.65%)
May 23, 2024 21.93 22.06 21.50 21.69 28,425 -0.36(-1.63%)
May 22, 2024 22.38 22.61 22.03 22.05 41,400 -0.56(-2.48%)
May 21, 2024 22.52 22.63 22.10 22.61 62,219 +0.19(+0.85%)
May 17, 2024 22.42 0 +0.98(+4.57%)
May 16, 2024 21.95 22.00 21.41 21.44 61,953 -0.49(-2.23%)
May 15, 2024 22.10 22.10 21.63 21.93 29,382 -0.07(-0.32%)
May 14, 2024 21.34 22.13 21.33 22.00 54,847 +0.67(+3.14%)
May 13, 2024 21.99 21.99 21.21 21.33 95,158 -0.57(-2.60%)
May 10, 2024 22.42 22.56 21.88 21.90 49,338 -0.39(-1.75%)
May 09, 2024 22.10 22.70 22.04 22.29 76,436 +0.48(+2.20%)
May 08, 2024 22.02 22.09 21.68 21.81 18,848 -0.24(-1.09%)
May 07, 2024 22.11 22.20 21.96 22.05 28,333 -0.15(-0.68%)
May 06, 2024 21.85 22.20 21.85 22.20 47,187 +0.40(+1.83%)
May 03, 2024 21.60 21.91 21.50 21.80 46,248 +0.28(+1.30%)
May 02, 2024 21.70 21.73 21.40 21.52 22,482 -0.07(-0.32%)
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.