ALS.TO - Altius Minerals Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201911.1911.2111.0311.1111.1137,500
Nov. 14, 201911.1311.2111.0511.2011.2021,300
Nov. 13, 201911.4311.4310.9211.1311.1342,000
Nov. 12, 201911.3811.3810.9711.2211.2260,200
Nov. 11, 201911.3111.4911.1511.3911.3966,500
Nov. 08, 201911.4011.4411.1011.3011.30109,700
Nov. 07, 201911.0111.5711.0011.5511.55101,100
Nov. 06, 201910.7111.2410.7011.0111.0189,800
Nov. 05, 201910.7210.8410.6510.7010.7052,100
Nov. 04, 201910.8010.9010.6710.8110.8129,000
Nov. 01, 201910.4110.9010.4110.8110.8155,000
Oct. 31, 201910.7410.8310.5010.5310.5385,200
Oct. 30, 201910.7410.8110.7310.7610.7618,700
Oct. 29, 201910.7210.9210.7010.7610.7637,900
Oct. 28, 201910.7310.8110.7210.7610.7624,500
Oct. 25, 201910.6510.8210.6110.7010.7059,800
Oct. 24, 201910.6210.6910.6010.6610.6633,300
Oct. 23, 201910.5610.6710.5310.6310.6340,100
Oct. 22, 201910.8510.8510.6010.6310.6341,300
Oct. 21, 201911.0411.0410.8310.8310.8331,200
Oct. 18, 201911.0611.0610.9311.0011.0023,300
Oct. 17, 201910.8011.0910.8011.0211.0226,200
Oct. 16, 201910.8910.9210.7910.8310.8357,000
Oct. 15, 201910.9510.9510.8010.8510.8547,300
Oct. 11, 201911.0611.0610.9510.9810.9824,100
Oct. 10, 201911.1811.1810.7011.0411.0433,500
Oct. 09, 201910.9010.9010.6510.6910.6958,300
Oct. 08, 201910.8610.9010.7110.8910.8933,600
Oct. 07, 201911.0011.0910.8710.8710.8742,800
Oct. 04, 201911.0311.1510.9011.0211.0223,800
Oct. 03, 201910.6811.2010.6511.0311.0368,900
Oct. 02, 201911.0311.0410.6410.6810.6873,400
Oct. 01, 201911.0611.1411.0011.0111.0162,900
Sep. 30, 201911.1211.1511.0011.0411.0449,700
Sep. 27, 201911.3011.3011.1111.1211.1225,500
Sep. 26, 201911.4511.5711.2611.3111.3163,300
Sep. 25, 201911.3811.4911.3511.4511.4529,000
Sep. 24, 201911.4011.4711.3511.4411.4451,300
Sep. 23, 201911.2711.4711.0811.4211.4236,800
Sep. 20, 201911.2611.4111.2511.2511.2526,800
Sep. 19, 201911.3411.4011.1111.2311.2348,300
Sep. 18, 201911.5011.5111.2511.4011.4055,900
Sep. 17, 201911.2011.5611.1211.4511.4536,800
Sep. 16, 201911.4011.5011.1511.2411.24107,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...