Altius Minerals Corporation (ALS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

19.36

+0.36

(+1.89%)

At close: 04:00PM EDT

Time Period:

Oct 02, 2021 - Oct 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	18.87	19.63	18.75	19.36	19.36	158,000
Sept 29, 2022	17.96	19.04	17.96	19.00	19.00	225,200
Sept 28, 2022	17.58	18.21	17.57	18.18	18.18	98,400
Sept 27, 2022	17.10	17.77	16.99	17.64	17.64	112,500
Sept 26, 2022	17.06	17.70	16.85	16.97	16.97	162,300
Sept 23, 2022	17.48	17.56	16.99	17.40	17.40	132,000
Sept 22, 2022	18.09	18.19	17.74	17.91	17.91	54,600
Sept 21, 2022	18.00	18.38	17.80	18.00	18.00	88,300
Sept 20, 2022	17.94	18.15	17.75	18.12	18.12	49,200
Sept 19, 2022	17.66	18.11	17.51	18.03	18.03	101,500
Sept 16, 2022	17.55	17.94	17.45	17.70	17.70	175,400
Sept 15, 2022	18.25	18.25	17.66	17.66	17.66	112,400
Sept 14, 2022	19.31	19.49	18.33	18.45	18.45	73,900
Sept 13, 2022	19.40	19.82	19.21	19.26	19.26	84,200
Sept 12, 2022	19.50	19.82	19.37	19.76	19.76	162,200
Sept 09, 2022	18.45	19.46	18.43	19.46	19.46	78,900
Sept 08, 2022	18.56	18.76	18.40	18.58	18.58	138,300
Sept 07, 2022	18.40	18.65	18.16	18.53	18.53	109,300
Sept 06, 2022	18.41	18.96	18.32	18.44	18.44	64,700
Sept 02, 2022	18.00	18.42	17.93	18.29	18.29	62,600
Sept 01, 2022	18.00	18.16	17.59	17.72	17.72	82,900
Aug 31, 2022	18.40	18.53	18.19	18.31	18.31	96,400
Aug 30, 2022	19.03	19.16	18.19	18.49	18.49	51,600
Aug 30, 2022	0.08 Dividend
Aug 29, 2022	19.19	19.39	19.03	19.23	19.15	138,700
Aug 26, 2022	19.30	19.45	19.03	19.34	19.26	100,000
Aug 25, 2022	19.08	19.36	19.07	19.33	19.25	47,900
Aug 24, 2022	18.66	19.02	18.66	18.96	18.88	34,800
Aug 23, 2022	17.91	18.82	17.91	18.74	18.66	79,200
Aug 22, 2022	17.61	17.89	17.37	17.78	17.71	74,200
Aug 19, 2022	17.95	18.17	17.59	17.78	17.71	47,800
Aug 18, 2022	18.01	18.36	18.01	18.07	17.99	51,100
Aug 17, 2022	18.04	18.17	17.80	18.03	17.95	114,300
Aug 16, 2022	17.92	18.31	17.88	18.29	18.21	88,100
Aug 15, 2022	18.17	18.20	17.89	17.92	17.85	83,700
Aug 12, 2022	18.24	18.45	18.17	18.45	18.37	63,900
Aug 11, 2022	18.36	18.60	18.05	18.13	18.05	88,600
Aug 10, 2022	18.04	18.68	18.03	18.27	18.19	144,300
Aug 09, 2022	18.07	18.37	17.88	17.96	17.89	103,500
Aug 08, 2022	18.12	18.66	18.00	18.40	18.32	106,700
Aug 05, 2022	17.51	17.97	17.45	17.90	17.83	38,600
Aug 04, 2022	17.34	17.80	17.29	17.66	17.59	86,300
Aug 03, 2022	17.91	17.94	17.18	17.31	17.24	76,600
Aug 02, 2022	18.27	18.27	17.81	17.86	17.79	98,200
Jul 29, 2022	17.38	18.39	17.38	18.29	18.21	99,900
Jul 28, 2022	17.47	17.67	17.08	17.30	17.23	83,500
Jul 27, 2022	16.12	17.15	16.11	17.03	16.96	137,200
Jul 26, 2022	16.55	16.64	15.98	16.14	16.07	69,300
Jul 25, 2022	16.33	16.69	16.06	16.51	16.44	79,400
Jul 22, 2022	17.02	17.02	16.30	16.34	16.27	89,900
Jul 21, 2022	16.59	16.92	16.50	16.92	16.85	88,300
Jul 20, 2022	16.84	17.04	16.47	16.65	16.58	59,800
Jul 19, 2022	16.90	17.14	16.30	16.84	16.77	109,700
Jul 18, 2022	16.82	17.20	16.75	17.03	16.96	110,500
Jul 15, 2022	16.11	16.70	15.78	16.70	16.63	156,300
Jul 14, 2022	15.63	16.14	15.63	15.97	15.90	205,400
Jul 13, 2022	15.81	16.27	15.73	16.12	16.05	78,000
Jul 12, 2022	15.96	16.05	15.67	15.88	15.81	95,200
Jul 11, 2022	16.59	16.82	16.10	16.15	16.08	187,100
Jul 08, 2022	16.88	17.12	16.58	16.83	16.76	126,900
Jul 07, 2022	16.57	17.07	16.35	16.84	16.77	114,400
Jul 06, 2022	16.78	16.78	15.89	16.33	16.26	188,100
Jul 05, 2022	17.88	17.93	16.79	16.84	16.77	214,900
Jul 04, 2022	18.14	18.22	17.81	18.10	18.02	54,000
Jun 30, 2022	18.23	18.25	17.51	18.14	18.06	144,800
Jun 29, 2022	19.37	19.52	18.25	18.37	18.29	78,900
Jun 28, 2022	19.21	19.54	19.05	19.34	19.26	169,200
Jun 27, 2022	18.44	19.13	18.26	19.04	18.96	83,000
Jun 24, 2022	18.02	18.60	17.80	18.35	18.27	98,400
Jun 23, 2022	18.48	18.60	17.76	17.90	17.83	126,000
Jun 22, 2022	18.62	18.89	18.39	18.44	18.36	119,500
Jun 21, 2022	18.90	19.48	18.89	19.27	19.19	94,400
Jun 20, 2022	18.95	19.00	18.63	18.84	18.76	24,600
Jun 17, 2022	18.48	18.90	18.02	18.81	18.73	240,600
Jun 16, 2022	18.76	18.93	18.25	18.45	18.37	115,400
Jun 15, 2022	18.61	19.13	18.49	19.03	18.95	122,100
Jun 14, 2022	19.09	19.09	18.28	18.41	18.33	74,900
Jun 14, 2022	0.07 Dividend
Jun 13, 2022	19.21	19.63	18.76	18.79	18.64	92,500
Jun 10, 2022	19.22	19.76	19.14	19.72	19.56	93,800
Jun 09, 2022	19.60	19.84	19.35	19.46	19.31	246,900
Jun 08, 2022	20.28	20.28	19.63	19.74	19.58	212,800
Jun 07, 2022	20.30	20.30	19.98	20.22	20.06	66,600
Jun 06, 2022	20.10	20.51	19.77	20.35	20.19	84,700
Jun 03, 2022	20.41	20.50	19.76	19.86	19.70	55,200
Jun 02, 2022	19.36	20.62	19.36	20.62	20.46	289,900
Jun 01, 2022	19.50	19.50	19.02	19.25	19.10	86,500
May 31, 2022	19.60	19.68	19.09	19.44	19.29	245,900
May 30, 2022	20.15	20.15	19.60	19.60	19.45	42,700
May 27, 2022	19.61	20.25	19.16	20.15	19.99	287,700
May 26, 2022	19.30	19.69	19.00	19.48	19.33	198,000
May 25, 2022	19.66	19.77	18.94	19.22	19.07	93,200
May 24, 2022	19.63	19.99	19.25	19.73	19.57	140,500
May 20, 2022	19.61	19.75	19.20	19.61	19.46	94,700
May 19, 2022	19.16	19.83	18.83	19.56	19.41	114,600
May 18, 2022	20.00	20.00	18.89	19.15	19.00	77,400
May 17, 2022	19.33	19.94	19.32	19.94	19.78	99,500
May 16, 2022	18.80	19.15	18.58	19.03	18.88	84,900
May 13, 2022	18.19	19.12	18.13	18.80	18.65	94,000
May 12, 2022	18.93	18.93	18.05	18.12	17.98	217,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.09(-1.71%)

CAD/USD0.7257-0.0053(-0.73%)

CRUDE OIL81.82+2.33(+2.93%)

BTC-CAD26,470.93-293.21(-1.10%)

Altius Minerals Corporation (ALS.TO)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.09(-1.71%)

CAD/USD
0.7257
-0.0053(-0.73%)

CRUDE OIL
81.82
+2.33(+2.93%)

BTC-CAD
26,470.93
-293.21(-1.10%)