Canada markets open in 3 hours 35 minutes

Altius Minerals Corporation (ALS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.73+0.12 (+0.61%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202219.6319.9919.2519.7319.73140,500
May 20, 202219.6119.7519.2019.6119.6194,700
May 19, 202219.1619.8318.8319.5619.56114,600
May 18, 202220.0020.0018.8919.1519.1577,400
May 17, 202219.3319.9419.3219.9419.9499,500
May 16, 202218.8019.1518.5819.0319.0384,900
May 13, 202218.1919.1218.1318.8018.8094,000
May 12, 202218.9318.9318.0518.1218.12217,500
May 11, 202219.5520.1319.1519.2219.22162,400
May 10, 202220.3720.5319.4419.5219.52194,200
May 09, 202220.3020.5319.7820.1320.13205,100
May 06, 202220.4220.8820.2020.7420.74141,700
May 05, 202221.2021.2920.0920.4820.48122,400
May 04, 202220.7921.2120.2120.9820.98154,700
May 03, 202220.9621.2220.7320.8820.8891,900
May 02, 202221.4421.4420.4120.8920.89161,400
Apr 29, 202222.0622.4121.4221.4421.44129,100
Apr 28, 202221.5221.9221.0621.7921.79202,600
Apr 27, 202220.8921.5920.8921.2521.2590,100
Apr 26, 202221.9121.9120.6220.8520.85138,900
Apr 25, 202221.3421.3920.3821.2321.23222,500
Apr 22, 202222.2423.0921.6321.7021.70140,000
Apr 21, 202225.1025.1022.3422.5422.54197,400
Apr 20, 202225.0825.2424.3024.9224.9269,600
Apr 19, 202225.4025.7124.9325.1325.13123,600
Apr 18, 202224.6925.6124.6425.5925.59132,300
Apr 14, 202224.9524.9524.2524.5524.5576,900
Apr 13, 202224.1924.7824.1924.7324.7393,700
Apr 12, 202224.0324.2523.6724.0324.0384,900
Apr 11, 202224.2324.2323.4724.0024.0080,400
Apr 08, 202224.3724.5323.7524.3524.35105,900
Apr 07, 202223.4124.3523.4124.2224.2298,400
Apr 06, 202223.3423.6723.1523.4423.44108,100
Apr 05, 202223.7323.8823.1523.4023.4084,200
Apr 04, 202224.7724.7823.6323.7223.7297,700
Apr 01, 202224.0724.9024.0224.5724.57108,600
Mar 31, 202223.8524.2723.8524.1024.1065,800
Mar 30, 202223.8524.2523.7023.8523.8555,400
Mar 29, 202223.3223.9123.1623.8723.8772,400
Mar 28, 202223.9123.9423.2623.6823.6894,500
Mar 25, 202225.1425.3823.7823.9423.94118,300
Mar 24, 202224.5425.5024.5025.3925.39219,600
Mar 23, 202223.9424.3723.7924.3524.3587,500
Mar 22, 202224.3024.3523.7423.8023.8055,500
Mar 21, 202223.7124.4923.5824.3424.34351,900
Mar 18, 202223.7424.0023.5323.5323.5399,400
Mar 17, 202223.2924.0923.2923.8323.83186,000
Mar 17, 20220.07 Dividend
Mar 16, 202223.3023.6822.5823.1323.06108,300
Mar 15, 202223.0023.2722.3623.2523.18206,600
Mar 14, 202223.9624.8822.9123.0823.01171,600
Mar 11, 202224.9024.9023.8923.9123.84130,200
Mar 10, 202223.6124.9223.4524.9124.83327,400
Mar 09, 202224.2924.3623.4623.9123.84351,300
Mar 08, 202224.4125.6823.8424.3324.26337,000
Mar 07, 202223.9924.5023.9524.3824.31232,700
Mar 04, 202223.5024.1523.1224.0223.95302,400
Mar 03, 202222.3323.5122.3323.5123.44229,200
Mar 02, 202221.3822.4221.3822.3422.27168,700
Mar 01, 202221.9122.1821.1921.3521.29215,200
Feb 28, 202221.4321.8721.1821.8721.80199,200
Feb 25, 202221.0621.6021.0121.6021.53104,700
Feb 24, 202220.8421.2820.7520.9420.88277,600
Feb 23, 202221.2721.2820.8921.0220.9674,900
Feb 22, 202220.7821.1020.5220.8720.81140,300
Feb 18, 202220.8021.2420.5820.7120.65107,700
Feb 17, 202220.9521.0520.7020.7020.64135,300
Feb 16, 202221.3021.3820.9020.9920.93140,900
Feb 15, 202221.1921.5621.1721.2621.20151,700
Feb 14, 202220.9221.3820.9021.2021.14196,600
Feb 11, 202220.1521.0420.0820.8620.80220,500
Feb 10, 202220.0020.4719.9520.2520.19278,100
Feb 09, 202219.3520.2219.0620.0920.03224,000
Feb 08, 202218.7519.3618.4819.3419.28305,200
Feb 07, 202218.5118.9018.3918.6418.5890,000
Feb 04, 202217.8618.5017.8618.5018.44207,200
Feb 03, 202217.7818.1417.5017.8717.82123,100
Feb 02, 202217.6118.0917.3917.8717.8268,200
Feb 01, 202217.7217.8117.3117.5717.52104,400
Jan 31, 202217.3118.0817.1317.6417.59652,000
Jan 28, 202216.8217.4016.7417.4017.35128,300
Jan 27, 202217.2817.4416.9216.9316.88132,700
Jan 26, 202217.1217.5016.9117.1917.14177,000
Jan 25, 202216.8016.9916.4316.8816.83146,600
Jan 24, 202216.7516.8516.2116.7016.65177,200
Jan 21, 202218.1618.1616.8416.9216.87156,200
Jan 20, 202218.4818.9218.2218.3518.29130,500
Jan 19, 202217.6418.4717.4818.3418.28175,800
Jan 18, 202217.2517.6917.2017.2817.2383,900
Jan 17, 202217.0617.4717.0417.4217.3727,700
Jan 14, 202217.1717.2116.7417.1317.0880,100
Jan 13, 202217.1817.6717.0217.3317.28122,800
Jan 12, 202217.2817.5416.9817.2317.18203,500
Jan 11, 202216.8217.1916.7017.1517.1084,700
Jan 10, 202216.5516.8416.5216.7616.7152,600
Jan 07, 202217.0517.0516.5216.7016.6557,300
Jan 06, 202217.6117.6116.9417.0817.03148,100
Jan 05, 202217.7818.3217.6317.8317.78154,300
Jan 04, 202217.4117.7817.2517.7417.69113,300
Dec 31, 202117.6117.6117.3117.4117.3637,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...