Mail

ALS.TO - Altius Minerals Corporation

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 15, 2019	11.19	11.21	11.03	11.11	11.11	37,500
Nov. 14, 2019	11.13	11.21	11.05	11.20	11.20	21,300
Nov. 13, 2019	11.43	11.43	10.92	11.13	11.13	42,000
Nov. 12, 2019	11.38	11.38	10.97	11.22	11.22	60,200
Nov. 11, 2019	11.31	11.49	11.15	11.39	11.39	66,500
Nov. 08, 2019	11.40	11.44	11.10	11.30	11.30	109,700
Nov. 07, 2019	11.01	11.57	11.00	11.55	11.55	101,100
Nov. 06, 2019	10.71	11.24	10.70	11.01	11.01	89,800
Nov. 05, 2019	10.72	10.84	10.65	10.70	10.70	52,100
Nov. 04, 2019	10.80	10.90	10.67	10.81	10.81	29,000
Nov. 01, 2019	10.41	10.90	10.41	10.81	10.81	55,000
Oct. 31, 2019	10.74	10.83	10.50	10.53	10.53	85,200
Oct. 30, 2019	10.74	10.81	10.73	10.76	10.76	18,700
Oct. 29, 2019	10.72	10.92	10.70	10.76	10.76	37,900
Oct. 28, 2019	10.73	10.81	10.72	10.76	10.76	24,500
Oct. 25, 2019	10.65	10.82	10.61	10.70	10.70	59,800
Oct. 24, 2019	10.62	10.69	10.60	10.66	10.66	33,300
Oct. 23, 2019	10.56	10.67	10.53	10.63	10.63	40,100
Oct. 22, 2019	10.85	10.85	10.60	10.63	10.63	41,300
Oct. 21, 2019	11.04	11.04	10.83	10.83	10.83	31,200
Oct. 18, 2019	11.06	11.06	10.93	11.00	11.00	23,300
Oct. 17, 2019	10.80	11.09	10.80	11.02	11.02	26,200
Oct. 16, 2019	10.89	10.92	10.79	10.83	10.83	57,000
Oct. 15, 2019	10.95	10.95	10.80	10.85	10.85	47,300
Oct. 11, 2019	11.06	11.06	10.95	10.98	10.98	24,100
Oct. 10, 2019	11.18	11.18	10.70	11.04	11.04	33,500
Oct. 09, 2019	10.90	10.90	10.65	10.69	10.69	58,300
Oct. 08, 2019	10.86	10.90	10.71	10.89	10.89	33,600
Oct. 07, 2019	11.00	11.09	10.87	10.87	10.87	42,800
Oct. 04, 2019	11.03	11.15	10.90	11.02	11.02	23,800
Oct. 03, 2019	10.68	11.20	10.65	11.03	11.03	68,900
Oct. 02, 2019	11.03	11.04	10.64	10.68	10.68	73,400
Oct. 01, 2019	11.06	11.14	11.00	11.01	11.01	62,900
Sep. 30, 2019	11.12	11.15	11.00	11.04	11.04	49,700
Sep. 27, 2019	11.30	11.30	11.11	11.12	11.12	25,500
Sep. 26, 2019	11.45	11.57	11.26	11.31	11.31	63,300
Sep. 25, 2019	11.38	11.49	11.35	11.45	11.45	29,000
Sep. 24, 2019	11.40	11.47	11.35	11.44	11.44	51,300
Sep. 23, 2019	11.27	11.47	11.08	11.42	11.42	36,800
Sep. 20, 2019	11.26	11.41	11.25	11.25	11.25	26,800
Sep. 19, 2019	11.34	11.40	11.11	11.23	11.23	48,300
Sep. 18, 2019	11.50	11.51	11.25	11.40	11.40	55,900
Sep. 17, 2019	11.20	11.56	11.12	11.45	11.45	36,800
Sep. 16, 2019	11.40	11.50	11.15	11.24	11.24	107,500
Sep. 13, 2019	11.06	11.34	11.05	11.30	11.30	70,000
Sep. 12, 2019	11.05	11.21	10.98	11.07	11.07	49,600
Sep. 11, 2019	11.04	11.20	11.00	11.03	11.03	34,500
Sep. 10, 2019	11.03	11.22	11.03	11.06	11.06	29,600
Sep. 09, 2019	11.10	11.25	11.03	11.06	11.06	41,200
Sep. 06, 2019	11.20	11.39	11.11	11.15	11.15	36,900
Sep. 05, 2019	11.13	11.26	11.09	11.19	11.19	49,200
Sep. 05, 2019	0.05 Dividend
Sep. 04, 2019	11.20	11.29	11.10	11.21	11.16	50,400
Sep. 03, 2019	11.10	11.22	10.95	11.13	11.08	75,100
Aug. 30, 2019	11.05	11.23	11.00	11.11	11.06	49,700
Aug. 29, 2019	11.20	11.25	11.06	11.07	11.02	28,000
Aug. 28, 2019	11.24	11.28	11.01	11.20	11.15	33,800
Aug. 27, 2019	11.12	11.31	11.02	11.31	11.26	59,500
Aug. 26, 2019	11.47	11.47	11.08	11.09	11.04	49,000
Aug. 23, 2019	11.16	11.50	11.13	11.17	11.12	64,200
Aug. 22, 2019	11.50	11.50	11.13	11.27	11.22	54,400
Aug. 21, 2019	11.49	11.63	11.43	11.63	11.58	52,100
Aug. 20, 2019	11.29	11.64	11.26	11.45	11.40	75,900
Aug. 19, 2019	11.09	11.28	11.08	11.28	11.23	35,000
Aug. 16, 2019	11.07	11.29	11.02	11.04	10.99	112,300
Aug. 15, 2019	11.34	11.43	11.05	11.21	11.16	92,800
Aug. 14, 2019	11.79	11.79	11.33	11.34	11.29	65,500
Aug. 13, 2019	11.91	12.15	11.81	11.81	11.76	79,400
Aug. 12, 2019	12.34	12.39	12.00	12.00	11.95	77,900
Aug. 09, 2019	12.36	12.74	12.30	12.56	12.50	78,800
Aug. 08, 2019	12.93	12.93	12.55	12.61	12.55	56,700
Aug. 07, 2019	12.73	12.78	12.70	12.75	12.69	36,400
Aug. 06, 2019	12.85	12.85	12.61	12.82	12.76	74,800
Aug. 02, 2019	12.90	13.09	12.86	13.06	13.00	48,000
Aug. 01, 2019	12.87	13.05	12.59	12.95	12.89	47,100
Jul. 31, 2019	13.12	13.13	12.87	12.89	12.83	63,600
Jul. 30, 2019	12.98	13.15	12.90	13.11	13.05	36,400
Jul. 29, 2019	12.91	13.02	12.79	13.01	12.95	67,200
Jul. 26, 2019	12.94	12.97	12.65	12.90	12.84	41,600
Jul. 25, 2019	12.98	12.98	12.75	12.89	12.83	30,900
Jul. 24, 2019	12.79	12.97	12.68	12.96	12.90	24,800
Jul. 23, 2019	12.94	12.95	12.73	12.80	12.74	30,100
Jul. 22, 2019	12.75	12.89	12.71	12.82	12.76	53,400
Jul. 19, 2019	12.82	12.87	12.44	12.81	12.75	40,700
Jul. 18, 2019	12.36	12.75	12.36	12.69	12.63	65,300
Jul. 17, 2019	12.19	12.40	12.12	12.36	12.30	67,900
Jul. 16, 2019	12.13	12.35	12.00	12.15	12.10	76,500
Jul. 15, 2019	12.06	12.39	12.01	12.11	12.06	38,300
Jul. 12, 2019	12.32	12.32	12.00	12.08	12.03	43,900
Jul. 11, 2019	12.43	12.44	12.23	12.32	12.27	19,700
Jul. 10, 2019	12.37	12.44	12.25	12.39	12.33	27,800
Jul. 09, 2019	12.63	12.63	12.33	12.33	12.28	26,800
Jul. 08, 2019	12.76	12.78	12.60	12.70	12.64	29,100
Jul. 05, 2019	12.95	13.00	12.69	12.80	12.74	34,600
Jul. 04, 2019	13.16	13.16	13.01	13.01	12.95	14,200
Jul. 03, 2019	13.06	13.21	12.98	13.16	13.10	31,600
Jul. 02, 2019	12.85	13.11	12.80	13.11	13.05	51,400
Jun. 28, 2019	12.62	12.76	12.40	12.72	12.66	52,300
Jun. 27, 2019	12.81	12.84	12.65	12.67	12.61	25,800
Jun. 26, 2019	12.83	12.84	12.61	12.76	12.70	29,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...