Altius Minerals Corporation (ALS.TO)

Toronto - Toronto Delayed Price. Currency in CAD

Add to watchlist

11.17+0.57 (+5.38%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 06, 2020	10.58	11.20	10.49	11.17	11.17	104,200
Aug. 05, 2020	10.12	10.69	10.12	10.60	10.60	125,800
Aug. 04, 2020	10.21	10.31	10.16	10.20	10.20	50,800
Jul. 31, 2020	10.24	10.40	10.10	10.25	10.25	49,700
Jul. 30, 2020	10.21	10.24	10.02	10.10	10.10	35,700
Jul. 29, 2020	10.51	10.51	10.24	10.28	10.28	67,700
Jul. 28, 2020	10.35	10.50	10.30	10.48	10.48	48,500
Jul. 27, 2020	10.23	10.54	10.12	10.48	10.48	65,700
Jul. 24, 2020	10.31	10.35	10.05	10.24	10.24	27,400
Jul. 23, 2020	10.10	10.21	9.99	10.20	10.20	60,800
Jul. 22, 2020	10.47	10.47	10.17	10.20	10.20	28,800
Jul. 21, 2020	10.69	10.69	10.22	10.35	10.35	57,600
Jul. 20, 2020	10.40	10.67	10.37	10.61	10.61	53,500
Jul. 17, 2020	10.30	10.38	10.30	10.38	10.38	14,800
Jul. 16, 2020	10.42	10.42	10.30	10.38	10.38	19,400
Jul. 15, 2020	10.38	10.44	10.33	10.40	10.40	37,300
Jul. 14, 2020	10.24	10.43	10.18	10.38	10.38	40,000
Jul. 13, 2020	10.58	10.70	10.25	10.25	10.25	35,100
Jul. 10, 2020	10.39	10.54	10.31	10.53	10.53	50,300
Jul. 09, 2020	10.15	10.37	10.13	10.32	10.32	40,200
Jul. 08, 2020	9.89	10.24	9.89	10.19	10.19	43,500
Jul. 07, 2020	9.82	10.00	9.82	9.89	9.89	44,100
Jul. 06, 2020	10.13	10.14	9.80	9.96	9.96	43,700
Jul. 03, 2020	9.89	9.89	9.64	9.87	9.87	21,300
Jul. 02, 2020	9.77	9.78	9.61	9.71	9.71	40,100
Jun. 30, 2020	10.00	10.08	9.74	9.74	9.74	57,400
Jun. 29, 2020	10.09	10.14	9.95	9.95	9.95	14,700
Jun. 26, 2020	10.18	10.18	10.00	10.08	10.08	18,000
Jun. 25, 2020	10.27	10.30	10.07	10.26	10.26	18,300
Jun. 24, 2020	10.18	10.31	10.02	10.31	10.31	49,300
Jun. 23, 2020	10.04	10.26	10.00	10.19	10.19	57,100
Jun. 22, 2020	10.01	10.36	10.01	10.04	10.04	56,400
Jun. 19, 2020	10.23	10.40	9.93	10.03	10.03	38,300
Jun. 18, 2020	9.71	10.31	9.71	10.21	10.21	34,800
Jun. 17, 2020	9.97	10.08	9.86	9.87	9.87	70,000
Jun. 16, 2020	9.82	10.35	9.82	9.93	9.93	54,500
Jun. 15, 2020	9.95	10.25	9.70	10.11	10.11	52,100
Jun. 12, 2020	9.74	10.26	9.74	10.17	10.17	48,400
Jun. 11, 2020	10.15	10.29	9.63	9.64	9.64	73,200
Jun. 10, 2020	10.49	10.64	10.27	10.32	10.32	59,700
Jun. 09, 2020	10.50	10.58	10.40	10.48	10.48	17,600
Jun. 08, 2020	10.50	10.58	10.32	10.47	10.47	37,700
Jun. 05, 2020	10.60	10.60	10.27	10.44	10.44	37,800
Jun. 04, 2020	10.21	10.66	10.15	10.58	10.58	30,500
Jun. 03, 2020	10.06	10.31	10.06	10.29	10.29	59,600
Jun. 02, 2020	10.16	10.20	10.08	10.17	10.17	30,000
Jun. 01, 2020	10.02	10.28	10.02	10.10	10.10	40,200
May 29, 2020	10.13	10.20	10.01	10.20	10.20	86,000
May 28, 2020	10.22	10.22	10.09	10.16	10.16	41,400
May 28, 2020	0.05 Dividend
May 27, 2020	9.77	10.24	9.77	10.24	10.19	58,000
May 26, 2020	10.24	10.24	9.76	9.93	9.88	61,700
May 25, 2020	10.07	10.32	10.07	10.10	10.05	44,800
May 22, 2020	9.58	10.06	9.58	10.06	10.01	58,800
May 21, 2020	9.80	9.87	9.54	9.58	9.53	64,000
May 20, 2020	9.92	9.92	9.70	9.80	9.75	84,700
May 19, 2020	9.52	9.70	9.33	9.70	9.65	102,100
May 15, 2020	8.91	9.50	8.81	9.41	9.36	78,300
May 14, 2020	9.19	9.27	8.78	8.98	8.94	84,700
May 13, 2020	8.95	9.25	8.95	9.16	9.12	81,700
May 12, 2020	8.73	9.18	8.72	9.02	8.98	69,700
May 11, 2020	8.71	8.87	8.63	8.83	8.79	56,100
May 08, 2020	8.75	8.89	8.71	8.73	8.69	40,100
May 07, 2020	8.85	8.85	8.51	8.73	8.69	81,100
May 06, 2020	8.64	8.69	8.47	8.47	8.43	47,100
May 05, 2020	8.98	8.98	8.57	8.61	8.57	48,800
May 04, 2020	8.62	8.73	8.45	8.73	8.69	59,600
May 01, 2020	8.48	8.73	8.47	8.62	8.58	64,500
Apr. 30, 2020	9.00	9.00	8.42	8.60	8.56	104,000
Apr. 29, 2020	8.10	8.95	8.10	8.87	8.83	153,500
Apr. 28, 2020	8.03	8.10	7.77	8.06	8.02	95,100
Apr. 27, 2020	8.01	8.07	7.95	8.05	8.01	52,000
Apr. 24, 2020	8.11	8.11	7.92	8.02	7.98	47,000
Apr. 23, 2020	8.00	8.15	7.90	7.97	7.93	69,400
Apr. 22, 2020	7.89	8.02	7.84	7.95	7.91	51,800
Apr. 21, 2020	7.87	8.12	7.73	7.86	7.82	63,000
Apr. 20, 2020	7.81	8.29	7.68	8.02	7.98	89,400
Apr. 17, 2020	7.71	8.11	7.71	7.88	7.84	95,400
Apr. 16, 2020	7.75	8.31	7.65	7.75	7.71	95,500
Apr. 15, 2020	7.90	8.09	7.75	7.93	7.89	99,600
Apr. 14, 2020	7.99	8.43	7.99	8.10	8.06	121,600
Apr. 13, 2020	7.96	8.03	7.68	7.96	7.92	91,000
Apr. 09, 2020	7.84	8.08	7.78	7.89	7.85	132,500
Apr. 08, 2020	7.57	7.76	7.45	7.74	7.70	70,400
Apr. 07, 2020	7.67	7.69	7.25	7.56	7.52	167,600
Apr. 06, 2020	7.10	7.62	7.10	7.49	7.45	112,500
Apr. 03, 2020	7.50	7.50	6.84	6.87	6.84	98,400
Apr. 02, 2020	7.02	7.53	7.02	7.44	7.40	83,400
Apr. 01, 2020	7.02	7.27	6.88	6.95	6.92	71,200
Mar. 31, 2020	7.24	7.93	7.09	7.09	7.06	204,700
Mar. 30, 2020	6.67	7.26	6.50	7.10	7.07	181,700
Mar. 27, 2020	7.16	7.18	6.63	6.67	6.64	91,400
Mar. 26, 2020	7.26	7.66	7.16	7.22	7.18	90,600
Mar. 25, 2020	7.07	7.51	7.04	7.20	7.16	103,800
Mar. 24, 2020	6.89	7.23	6.72	7.01	6.98	122,400
Mar. 23, 2020	6.56	6.67	6.29	6.49	6.46	147,100
Mar. 20, 2020	7.19	7.47	6.56	6.68	6.65	139,300
Mar. 20, 2020	0.05 Dividend
Mar. 19, 2020	7.19	7.79	7.04	7.12	7.04	154,700
Mar. 18, 2020	7.03	7.61	6.91	7.18	7.09	215,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,579.10+77.49(+0.47%)

S&P 5003,349.16+21.39(+0.64%)

DOW27,386.98+185.46(+0.68%)

Altius Minerals Corporation (ALS.TO)

S&P/TSX
16,579.10
+77.49(+0.47%)

S&P 500
3,349.16
+21.39(+0.64%)

DOW
27,386.98
+185.46(+0.68%)