Canada markets close in 58 minutes

Altius Minerals Corporation (ALS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.80+0.73 (+4.84%)
As of 3:01PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202115.1415.9215.1115.8015.8088,752
Jan. 19, 202114.4915.1514.4715.0715.07114,161
Jan. 18, 202114.5514.5514.2514.4914.4995,230
Jan. 15, 202114.4914.5814.2714.3814.3897,072
Jan. 14, 202114.4014.5514.3814.5014.5050,812
Jan. 13, 202114.6314.6514.2214.4014.4099,065
Jan. 12, 202114.4314.6714.1314.6614.66146,450
Jan. 11, 202114.8514.8514.0114.3014.3078,793
Jan. 08, 202115.2515.2514.6614.7514.75145,900
Jan. 07, 202114.0315.0713.7315.0715.07229,210
Jan. 06, 202113.3613.7413.3613.6113.6147,111
Jan. 05, 202113.7614.0413.3813.4213.4273,977
Jan. 04, 202113.9314.0813.8013.9513.9585,847
Dec. 31, 202013.9313.9313.5913.6913.6946,308
Dec. 30, 202013.4213.9713.4213.9313.9348,318
Dec. 29, 202013.6813.8013.4913.5713.5753,113
Dec. 24, 202013.7613.7713.5913.6513.6511,092
Dec. 23, 202013.6513.8913.5913.6213.6220,458
Dec. 22, 202013.8413.8613.6413.6413.6451,872
Dec. 21, 202013.6014.0013.5413.8513.8576,889
Dec. 18, 202013.6013.6513.4113.5613.5667,652
Dec. 17, 202012.8413.8412.8313.7413.74126,124
Dec. 16, 202012.5612.8712.5312.8312.8394,437
Dec. 15, 202012.5412.7212.4212.4812.4877,672
Dec. 14, 202012.5512.6512.4312.5212.52121,667
Dec. 11, 202012.3612.5312.2012.2812.2892,706
Dec. 10, 202012.2912.5612.2812.3612.3679,091
Dec. 09, 202012.3512.4412.1712.3912.3992,364
Dec. 08, 202012.4912.6112.3212.4012.4047,070
Dec. 07, 202012.3112.7512.2012.5012.5067,218
Dec. 04, 202012.5612.7512.5412.6812.6846,134
Dec. 03, 202012.0712.5412.0712.4612.46103,022
Dec. 02, 202011.7512.2311.7012.1612.1672,324
Dec. 01, 202011.6011.8111.6011.7511.7566,271
Nov. 30, 202011.2011.5010.9311.3811.38166,935
Nov. 27, 202011.0011.1710.8711.1711.1785,800
Nov. 27, 20200.05 Dividend
Nov. 26, 202010.9811.1210.9211.1111.0651,827
Nov. 25, 202011.0811.0910.9211.0310.98263,492
Nov. 24, 202011.1211.1810.7611.0110.96112,867
Nov. 23, 202011.1811.4011.1211.1311.08140,262
Nov. 20, 202010.9311.3010.9311.1411.0978,900
Nov. 19, 202010.9711.0210.8410.8910.8467,117
Nov. 18, 202010.8011.0910.8010.9710.9253,492
Nov. 17, 202010.6810.8710.5910.8210.7726,219
Nov. 16, 202010.7510.8510.4810.8110.7642,322
Nov. 13, 202010.8110.8510.4510.5510.50102,174
Nov. 12, 202010.8011.0410.6710.7110.6630,923
Nov. 11, 202010.9410.9710.6910.8410.7931,785
Nov. 10, 202011.1711.1710.7910.8810.8337,029
Nov. 09, 202011.2311.3310.8010.9010.8547,593
Nov. 06, 202011.1811.1910.9111.0410.9922,318
Nov. 05, 202011.4211.4611.1411.1411.0944,952
Nov. 04, 202011.3011.3111.1911.2911.2424,135
Nov. 03, 202010.8011.2610.8011.2111.1651,405
Nov. 02, 202010.8810.9610.6410.7410.6940,312
Oct. 30, 202010.7510.9110.5410.5810.5364,552
Oct. 29, 202011.0011.1510.8110.9110.8651,149
Oct. 28, 202011.2811.2911.0311.0811.0365,422
Oct. 27, 202011.1811.4611.1511.4411.3967,076
Oct. 26, 202011.1011.2611.0211.2311.1838,567
Oct. 23, 202011.0911.1711.0211.1011.0531,431
Oct. 22, 202010.8711.1010.7111.0611.0142,417
Oct. 21, 202010.9111.2010.9111.0711.0217,183
Oct. 20, 202010.8511.0510.7910.9010.8543,760
Oct. 19, 202011.2611.2610.8510.8710.8232,944
Oct. 16, 202011.3511.4111.2811.3311.2818,265
Oct. 15, 202011.3111.5011.2311.3711.3258,545
Oct. 14, 202011.0811.5511.0811.4411.3978,716
Oct. 13, 202010.3111.1310.3111.0911.0497,845
Oct. 09, 202010.3010.3410.1210.1710.1219,925
Oct. 08, 20209.9510.199.9510.1910.1440,557
Oct. 07, 202010.2510.339.9810.029.9762,893
Oct. 06, 202010.1410.2210.0510.1810.1342,621
Oct. 05, 202010.2010.209.8410.0710.0259,323
Oct. 02, 20209.8810.179.6510.1410.0937,584
Oct. 01, 20209.779.959.639.909.8638,078
Sep. 30, 20209.899.949.689.699.6569,473
Sep. 29, 202010.0610.159.849.939.8943,546
Sep. 28, 202010.1110.2010.0110.019.96108,209
Sep. 25, 202010.3310.3310.1310.2410.1945,843
Sep. 24, 202010.2310.3410.2010.2810.2339,103
Sep. 23, 202010.2810.3410.1610.2410.1934,847
Sep. 22, 202010.3110.4110.2710.2710.2216,758
Sep. 21, 202010.8010.8010.3210.3510.3031,584
Sep. 18, 202010.9310.9610.6810.8810.8369,258
Sep. 17, 202010.6610.7010.5010.6510.6020,321
Sep. 16, 202010.6510.9010.5610.7610.7140,134
Sep. 15, 202010.6010.7410.5410.5510.5026,061
Sep. 14, 202010.6010.7510.5110.6010.5559,182
Sep. 11, 202010.5310.7210.3310.6110.5698,393
Sep. 10, 202010.5310.6310.3710.4510.4035,349
Sep. 09, 202010.5210.7710.4610.5110.4652,665
Sep. 08, 202010.7510.7510.2610.4510.4040,626
Sep. 04, 202010.5410.6110.3110.4610.4139,968
Sep. 03, 202010.7710.8110.4510.5410.4961,632
Sep. 02, 202011.1311.1310.7410.8110.7642,683
Sep. 01, 202011.2811.2810.8911.1311.0875,556
Aug. 31, 202011.0511.2010.9310.9310.8856,006
Aug. 28, 202011.0611.1910.9511.0210.9745,807
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...