ALS.TO - Altius Minerals Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201911.0611.3411.0511.3011.3070,000
Sep 12, 201911.0511.2110.9811.0711.0749,600
Sep 11, 201911.0411.2011.0011.0311.0334,500
Sep 10, 201911.0311.2211.0311.0611.0629,600
Sep 09, 201911.1011.2511.0311.0611.0641,200
Sep 06, 201911.2011.3911.1111.1511.1536,900
Sep 05, 201911.1311.2611.0911.1911.1949,200
Sep 05, 20190.05 Dividend
Sep 04, 201911.2011.2911.1011.2111.1650,400
Sep 03, 201911.1011.2210.9511.1311.0875,100
Aug 30, 201911.0511.2311.0011.1111.0649,700
Aug 29, 201911.2011.2511.0611.0711.0228,000
Aug 28, 201911.2411.2811.0111.2011.1533,800
Aug 27, 201911.1211.3111.0211.3111.2659,500
Aug 26, 201911.4711.4711.0811.0911.0449,000
Aug 23, 201911.1611.5011.1311.1711.1264,200
Aug 22, 201911.5011.5011.1311.2711.2254,400
Aug 21, 201911.4911.6311.4311.6311.5852,100
Aug 20, 201911.2911.6411.2611.4511.4075,900
Aug 19, 201911.0911.2811.0811.2811.2335,000
Aug 16, 201911.0711.2911.0211.0410.99112,300
Aug 15, 201911.3411.4311.0511.2111.1692,800
Aug 14, 201911.7911.7911.3311.3411.2965,500
Aug 13, 201911.9112.1511.8111.8111.7679,400
Aug 12, 201912.3412.3912.0012.0011.9577,900
Aug 09, 201912.3612.7412.3012.5612.5078,800
Aug 08, 201912.9312.9312.5512.6112.5556,700
Aug 07, 201912.7312.7812.7012.7512.6936,400
Aug 06, 201912.8512.8512.6112.8212.7674,800
Aug 02, 201912.9013.0912.8613.0613.0048,000
Aug 01, 201912.8713.0512.5912.9512.8947,100
Jul 31, 201913.1213.1312.8712.8912.8363,600
Jul 30, 201912.9813.1512.9013.1113.0536,400
Jul 29, 201912.9113.0212.7913.0112.9567,200
Jul 26, 201912.9412.9712.6512.9012.8441,600
Jul 25, 201912.9812.9812.7512.8912.8330,900
Jul 24, 201912.7912.9712.6812.9612.9024,800
Jul 23, 201912.9412.9512.7312.8012.7430,100
Jul 22, 201912.7512.8912.7112.8212.7653,400
Jul 19, 201912.8212.8712.4412.8112.7540,700
Jul 18, 201912.3612.7512.3612.6912.6365,300
Jul 17, 201912.1912.4012.1212.3612.3067,900
Jul 16, 201912.1312.3512.0012.1512.1076,500
Jul 15, 201912.0612.3912.0112.1112.0638,300
Jul 12, 201912.3212.3212.0012.0812.0343,900
Jul 11, 201912.4312.4412.2312.3212.2719,700
Jul 10, 201912.3712.4412.2512.3912.3327,800
Jul 09, 201912.6312.6312.3312.3312.2826,800
Jul 08, 201912.7612.7812.6012.7012.6429,100
Jul 05, 201912.9513.0012.6912.8012.7434,600
Jul 04, 201913.1613.1613.0113.0112.9514,200
Jul 03, 201913.0613.2112.9813.1613.1031,600
Jul 02, 201912.8513.1112.8013.1113.0551,400
Jun 28, 201912.6212.7612.4012.7212.6652,300
Jun 27, 201912.8112.8412.6512.6712.6125,800
Jun 26, 201912.8312.8412.6112.7612.7029,100
Jun 25, 201912.9513.0512.6912.7512.6930,000
Jun 24, 201912.9112.9512.6112.9412.8842,500
Jun 21, 201912.9913.0512.7012.8912.8346,300
Jun 20, 201912.8613.1412.8613.0012.9482,400
Jun 19, 201912.1612.8511.9412.8312.77110,900
Jun 18, 201912.0212.2011.9712.0612.0189,500
Jun 17, 201912.0512.0711.9311.9311.8847,400
Jun 14, 201912.0012.4611.9512.3212.2763,800
Jun 13, 201911.9712.0011.9111.9411.8935,300
Jun 12, 201911.9712.0011.9311.9511.9031,200
Jun 11, 201912.0712.0711.9311.9711.9224,300
Jun 10, 201912.0512.0911.9811.9811.9323,700
Jun 07, 201912.1712.1711.9212.0311.9841,800
Jun 06, 201912.2012.2011.9612.1512.1035,000
Jun 05, 201912.4612.4612.1312.2012.1519,300
Jun 05, 20190.05 Dividend
Jun 04, 201912.2512.5012.0012.4512.3474,300
Jun 03, 201912.0012.1811.9812.1812.0844,700
May 31, 201912.0112.2911.9212.0311.9364,900
May 30, 201912.1712.1912.0712.1012.0027,400
May 29, 201912.3012.3012.1412.2012.1040,000
May 28, 201912.2412.4612.1112.4112.3152,100
May 27, 201912.3612.3812.1312.2812.1814,900
May 24, 201912.3012.3012.1312.1512.0528,600
May 23, 201912.4612.5012.1512.2612.1644,700
May 22, 201912.4612.6012.4412.4812.3740,900
May 21, 201912.5912.6712.4912.5012.3939,800
May 17, 201912.4812.7712.4612.5912.4837,600
May 16, 201912.4312.6712.4312.5412.4333,900
May 15, 201912.5912.6012.3712.4312.3223,400
May 14, 201912.4312.5712.3512.5112.4033,100
May 13, 201912.5812.7212.3312.4112.3155,300
May 10, 201912.2712.7312.2512.6712.5665,100
May 09, 201912.3812.4312.2712.2712.1729,300
May 08, 201912.3812.5312.1412.4412.3335,500
May 07, 201912.1612.4212.0412.3812.2837,400
May 06, 201912.5012.5812.1912.2612.1629,500
May 03, 201912.7512.8312.5012.5512.4449,600
May 02, 201912.6912.8412.6112.6812.5716,700
May 01, 201912.7512.9412.6912.7512.6420,200
Apr 30, 201912.9612.9712.7912.7912.6826,100
Apr 29, 201913.0713.2212.9612.9712.8620,900
Apr 26, 201913.1113.2613.0513.2313.1230,800
Apr 25, 201913.2113.4312.7013.0812.9755,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...