Canada markets closed

Altius Minerals Corporation (ALS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.09+0.11 (+0.52%)
At close: 04:00PM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202421.1721.6720.9521.0921.0963,500
Apr 11, 202420.4921.0220.2220.9820.98127,300
Apr 10, 202420.3020.6120.3020.5920.5963,100
Apr 09, 202420.3321.0020.2220.5520.5598,300
Apr 08, 202420.6620.7720.2020.2020.2050,000
Apr 05, 202420.4920.7420.3920.6920.6999,600
Apr 04, 202420.9921.0420.5220.5220.5267,300
Apr 03, 202420.8921.0920.8320.9920.9964,600
Apr 02, 202420.6420.9520.5020.9220.9260,600
Apr 01, 202420.2020.7420.2020.7120.7152,300
Mar 28, 202420.6820.6820.3520.5520.5595,200
Mar 27, 202420.2520.5120.2020.4720.4759,900
Mar 26, 202420.6720.6720.1420.2020.2053,600
Mar 25, 202420.6420.6720.4720.5020.5098,100
Mar 22, 202420.5920.5920.4320.4820.4874,500
Mar 21, 202420.6820.7920.5720.7220.7277,900
Mar 20, 202420.5620.6420.3020.6420.6462,100
Mar 19, 202420.2920.5920.1020.4720.4795,500
Mar 18, 202420.5920.6920.2620.3520.35296,500
Mar 15, 202420.0220.6920.0220.6320.63192,300
Mar 15, 20240.08 Dividend
Mar 14, 202420.2120.4620.0020.1020.0283,400
Mar 13, 202420.6420.6420.0320.1020.02131,000
Mar 12, 202420.0021.2619.7620.5420.46201,400
Mar 11, 202418.8019.1718.7919.1719.0985,900
Mar 08, 202419.0419.2118.8218.8718.7972,300
Mar 07, 202419.0519.4118.9318.9618.8898,700
Mar 06, 202418.6119.2618.6119.1019.0280,100
Mar 05, 202418.4618.6918.4418.6018.5392,600
Mar 04, 202418.3418.5018.2018.4718.40126,800
Mar 01, 202417.8218.3217.7818.1018.0356,300
Feb 29, 202417.3317.8517.2917.8017.73131,100
Feb 28, 202417.1717.3117.0517.2117.14143,100
Feb 27, 202416.9917.1716.8117.1717.1038,300
Feb 26, 202417.0417.0616.8016.8716.8051,300
Feb 23, 202416.7717.1316.7017.0616.99143,600
Feb 22, 202417.0417.0916.7316.7416.67285,800
Feb 21, 202417.2617.2616.7316.9516.8854,300
Feb 20, 202416.9617.3516.9617.2617.1963,000
Feb 16, 202416.7417.3516.7417.1317.0687,800
Feb 15, 202416.3216.7716.3216.6816.6164,100
Feb 14, 202416.4116.7916.2516.4816.4187,200
Feb 13, 202416.6916.9316.1116.3216.2661,300
Feb 12, 202416.4116.7716.4016.7216.6557,900
Feb 09, 202416.5216.6816.3716.4016.33115,500
Feb 08, 202416.9716.9716.5616.5916.5293,200
Feb 07, 202417.0117.0916.8316.8516.7890,500
Feb 06, 202417.2017.4117.0317.0316.9657,600
Feb 05, 202417.4717.5917.2517.3017.2380,000
Feb 02, 202417.6717.8417.3217.4917.42114,900
Feb 01, 202417.7717.8917.7117.8417.7734,800
Jan 31, 202417.9918.2017.7517.7617.69137,000
Jan 30, 202418.2518.2517.9118.0918.0256,100
Jan 29, 202417.9618.2617.8418.2618.1965,800
Jan 26, 202417.8618.2517.8117.9117.84177,000
Jan 25, 202418.4518.4517.9218.0918.0254,400
Jan 24, 202418.7118.9118.2418.3418.2771,200
Jan 23, 202418.5518.9818.5518.6918.6259,600
Jan 22, 202418.4918.5818.2818.5118.4430,400
Jan 19, 202418.7418.7918.4718.5418.4748,200
Jan 18, 202418.5418.8018.4918.6218.5536,100
Jan 17, 202418.8318.8318.4618.4618.3945,100
Jan 16, 202418.6618.8518.4818.8018.7355,000
Jan 15, 202418.4418.5818.3518.5418.4717,100
Jan 12, 202418.3818.6418.3618.5918.5250,900
Jan 11, 202418.2818.4118.2018.3718.3048,200
Jan 10, 202418.0618.5218.0618.2918.2261,600
Jan 09, 202417.9818.1917.9518.1018.0339,200
Jan 08, 202417.9418.3317.8518.0818.0167,000
Jan 05, 202418.0218.2617.8518.0417.9762,100
Jan 04, 202418.1918.3418.1218.1318.0642,600
Jan 03, 202418.1018.3218.0418.1418.0742,800
Jan 02, 202418.4418.6018.1018.3218.2565,100
Dec 29, 202318.4618.5918.3918.4418.3771,000
Dec 28, 202318.5918.8718.5018.5218.4562,900
Dec 27, 202318.8918.8918.4118.6718.6048,200
Dec 22, 202318.5418.8918.5418.7718.7039,900
Dec 21, 202318.6518.7718.4718.5918.5253,800
Dec 20, 202318.7519.0018.4018.5018.4357,000
Dec 19, 202318.5618.8918.5618.8118.7465,900
Dec 18, 202318.9018.9018.5418.5618.4941,700
Dec 15, 202318.6818.9718.6018.7918.7276,300
Dec 14, 202318.7919.0118.5818.6818.6199,200
Dec 13, 202318.2718.7618.0218.7618.69114,900
Dec 12, 202319.1319.1318.2018.3318.2684,400
Dec 11, 202319.0319.1518.6719.0819.00109,800
Dec 08, 202318.5819.3218.5818.9018.82376,300
Dec 07, 202318.8018.9518.5118.5618.49285,600
Dec 06, 202318.7519.1218.7518.8018.7358,000
Dec 05, 202318.8319.1118.7918.7918.7261,600
Dec 04, 202319.4519.5018.9819.0218.9444,900
Dec 01, 202319.3319.6419.2619.6219.5488,100
Nov 30, 202318.7219.5518.7219.4719.39405,000
Nov 29, 202318.8818.9618.6018.8318.7654,100
Nov 29, 20230.08 Dividend
Nov 28, 202318.6218.9418.5518.8818.7378,000
Nov 27, 202318.8318.9118.6418.7018.5538,100
Nov 24, 202318.9418.9418.7318.8618.7124,800
Nov 23, 202318.6618.9218.6618.7418.5922,300
Nov 22, 202318.8418.9318.5018.6518.5057,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...