JOSEPH R. BIDEN INAUGURATED AS 46TH PRESIDENT OF THE UNITED STATES

Watch continuing coverage of the presidential inauguration day from Washington, D.C.

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2021	15.14	15.92	15.11	15.80	15.80	88,752
Jan. 19, 2021	14.49	15.15	14.47	15.07	15.07	114,161
Jan. 18, 2021	14.55	14.55	14.25	14.49	14.49	95,230
Jan. 15, 2021	14.49	14.58	14.27	14.38	14.38	97,072
Jan. 14, 2021	14.40	14.55	14.38	14.50	14.50	50,812
Jan. 13, 2021	14.63	14.65	14.22	14.40	14.40	99,065
Jan. 12, 2021	14.43	14.67	14.13	14.66	14.66	146,450
Jan. 11, 2021	14.85	14.85	14.01	14.30	14.30	78,793
Jan. 08, 2021	15.25	15.25	14.66	14.75	14.75	145,900
Jan. 07, 2021	14.03	15.07	13.73	15.07	15.07	229,210
Jan. 06, 2021	13.36	13.74	13.36	13.61	13.61	47,111
Jan. 05, 2021	13.76	14.04	13.38	13.42	13.42	73,977
Jan. 04, 2021	13.93	14.08	13.80	13.95	13.95	85,847
Dec. 31, 2020	13.93	13.93	13.59	13.69	13.69	46,308
Dec. 30, 2020	13.42	13.97	13.42	13.93	13.93	48,318
Dec. 29, 2020	13.68	13.80	13.49	13.57	13.57	53,113
Dec. 24, 2020	13.76	13.77	13.59	13.65	13.65	11,092
Dec. 23, 2020	13.65	13.89	13.59	13.62	13.62	20,458
Dec. 22, 2020	13.84	13.86	13.64	13.64	13.64	51,872
Dec. 21, 2020	13.60	14.00	13.54	13.85	13.85	76,889
Dec. 18, 2020	13.60	13.65	13.41	13.56	13.56	67,652
Dec. 17, 2020	12.84	13.84	12.83	13.74	13.74	126,124
Dec. 16, 2020	12.56	12.87	12.53	12.83	12.83	94,437
Dec. 15, 2020	12.54	12.72	12.42	12.48	12.48	77,672
Dec. 14, 2020	12.55	12.65	12.43	12.52	12.52	121,667
Dec. 11, 2020	12.36	12.53	12.20	12.28	12.28	92,706
Dec. 10, 2020	12.29	12.56	12.28	12.36	12.36	79,091
Dec. 09, 2020	12.35	12.44	12.17	12.39	12.39	92,364
Dec. 08, 2020	12.49	12.61	12.32	12.40	12.40	47,070
Dec. 07, 2020	12.31	12.75	12.20	12.50	12.50	67,218
Dec. 04, 2020	12.56	12.75	12.54	12.68	12.68	46,134
Dec. 03, 2020	12.07	12.54	12.07	12.46	12.46	103,022
Dec. 02, 2020	11.75	12.23	11.70	12.16	12.16	72,324
Dec. 01, 2020	11.60	11.81	11.60	11.75	11.75	66,271
Nov. 30, 2020	11.20	11.50	10.93	11.38	11.38	166,935
Nov. 27, 2020	11.00	11.17	10.87	11.17	11.17	85,800
Nov. 27, 2020	0.05 Dividend
Nov. 26, 2020	10.98	11.12	10.92	11.11	11.06	51,827
Nov. 25, 2020	11.08	11.09	10.92	11.03	10.98	263,492
Nov. 24, 2020	11.12	11.18	10.76	11.01	10.96	112,867
Nov. 23, 2020	11.18	11.40	11.12	11.13	11.08	140,262
Nov. 20, 2020	10.93	11.30	10.93	11.14	11.09	78,900
Nov. 19, 2020	10.97	11.02	10.84	10.89	10.84	67,117
Nov. 18, 2020	10.80	11.09	10.80	10.97	10.92	53,492
Nov. 17, 2020	10.68	10.87	10.59	10.82	10.77	26,219
Nov. 16, 2020	10.75	10.85	10.48	10.81	10.76	42,322
Nov. 13, 2020	10.81	10.85	10.45	10.55	10.50	102,174
Nov. 12, 2020	10.80	11.04	10.67	10.71	10.66	30,923
Nov. 11, 2020	10.94	10.97	10.69	10.84	10.79	31,785
Nov. 10, 2020	11.17	11.17	10.79	10.88	10.83	37,029
Nov. 09, 2020	11.23	11.33	10.80	10.90	10.85	47,593
Nov. 06, 2020	11.18	11.19	10.91	11.04	10.99	22,318
Nov. 05, 2020	11.42	11.46	11.14	11.14	11.09	44,952
Nov. 04, 2020	11.30	11.31	11.19	11.29	11.24	24,135
Nov. 03, 2020	10.80	11.26	10.80	11.21	11.16	51,405
Nov. 02, 2020	10.88	10.96	10.64	10.74	10.69	40,312
Oct. 30, 2020	10.75	10.91	10.54	10.58	10.53	64,552
Oct. 29, 2020	11.00	11.15	10.81	10.91	10.86	51,149
Oct. 28, 2020	11.28	11.29	11.03	11.08	11.03	65,422
Oct. 27, 2020	11.18	11.46	11.15	11.44	11.39	67,076
Oct. 26, 2020	11.10	11.26	11.02	11.23	11.18	38,567
Oct. 23, 2020	11.09	11.17	11.02	11.10	11.05	31,431
Oct. 22, 2020	10.87	11.10	10.71	11.06	11.01	42,417
Oct. 21, 2020	10.91	11.20	10.91	11.07	11.02	17,183
Oct. 20, 2020	10.85	11.05	10.79	10.90	10.85	43,760
Oct. 19, 2020	11.26	11.26	10.85	10.87	10.82	32,944
Oct. 16, 2020	11.35	11.41	11.28	11.33	11.28	18,265
Oct. 15, 2020	11.31	11.50	11.23	11.37	11.32	58,545
Oct. 14, 2020	11.08	11.55	11.08	11.44	11.39	78,716
Oct. 13, 2020	10.31	11.13	10.31	11.09	11.04	97,845
Oct. 09, 2020	10.30	10.34	10.12	10.17	10.12	19,925
Oct. 08, 2020	9.95	10.19	9.95	10.19	10.14	40,557
Oct. 07, 2020	10.25	10.33	9.98	10.02	9.97	62,893
Oct. 06, 2020	10.14	10.22	10.05	10.18	10.13	42,621
Oct. 05, 2020	10.20	10.20	9.84	10.07	10.02	59,323
Oct. 02, 2020	9.88	10.17	9.65	10.14	10.09	37,584
Oct. 01, 2020	9.77	9.95	9.63	9.90	9.86	38,078
Sep. 30, 2020	9.89	9.94	9.68	9.69	9.65	69,473
Sep. 29, 2020	10.06	10.15	9.84	9.93	9.89	43,546
Sep. 28, 2020	10.11	10.20	10.01	10.01	9.96	108,209
Sep. 25, 2020	10.33	10.33	10.13	10.24	10.19	45,843
Sep. 24, 2020	10.23	10.34	10.20	10.28	10.23	39,103
Sep. 23, 2020	10.28	10.34	10.16	10.24	10.19	34,847
Sep. 22, 2020	10.31	10.41	10.27	10.27	10.22	16,758
Sep. 21, 2020	10.80	10.80	10.32	10.35	10.30	31,584
Sep. 18, 2020	10.93	10.96	10.68	10.88	10.83	69,258
Sep. 17, 2020	10.66	10.70	10.50	10.65	10.60	20,321
Sep. 16, 2020	10.65	10.90	10.56	10.76	10.71	40,134
Sep. 15, 2020	10.60	10.74	10.54	10.55	10.50	26,061
Sep. 14, 2020	10.60	10.75	10.51	10.60	10.55	59,182
Sep. 11, 2020	10.53	10.72	10.33	10.61	10.56	98,393
Sep. 10, 2020	10.53	10.63	10.37	10.45	10.40	35,349
Sep. 09, 2020	10.52	10.77	10.46	10.51	10.46	52,665
Sep. 08, 2020	10.75	10.75	10.26	10.45	10.40	40,626
Sep. 04, 2020	10.54	10.61	10.31	10.46	10.41	39,968
Sep. 03, 2020	10.77	10.81	10.45	10.54	10.49	61,632
Sep. 02, 2020	11.13	11.13	10.74	10.81	10.76	42,683
Sep. 01, 2020	11.28	11.28	10.89	11.13	11.08	75,556
Aug. 31, 2020	11.05	11.20	10.93	10.93	10.88	56,006
Aug. 28, 2020	11.06	11.19	10.95	11.02	10.97	45,807
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,022.88+65.51(+0.36%)

S&P 5003,853.57+54.66(+1.44%)

DOW31,162.26+231.74(+0.75%)

JOSEPH R. BIDEN INAUGURATED AS 46TH PRESIDENT OF THE UNITED STATES

Altius Minerals Corporation (ALS.TO)

S&P/TSX
18,022.88
+65.51(+0.36%)

S&P 500
3,853.57
+54.66(+1.44%)

DOW
31,162.26
+231.74(+0.75%)