Canada Markets closed

Alturas Minerals Corp. (ALT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 2:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.03000.03000.03000.03000.0300-
Nov. 25, 20210.03000.03000.03000.03000.0300-
Nov. 24, 20210.03000.03000.03000.03000.03004,300
Nov. 23, 20210.03000.03000.03000.03000.030018,500
Nov. 22, 20210.02000.03000.02000.03000.0300190,000
Nov. 19, 20210.03000.03000.03000.03000.0300-
Nov. 18, 20210.03000.03000.03000.03000.0300-
Nov. 17, 20210.03000.03000.03000.03000.0300-
Nov. 16, 20210.03000.03000.03000.03000.030038,500
Nov. 15, 20210.03000.03000.03000.03000.030014,000
Nov. 12, 20210.03000.03000.03000.03000.0300-
Nov. 11, 20210.03000.03000.03000.03000.0300-
Nov. 10, 20210.03000.03000.03000.03000.03006,700
Nov. 09, 20210.03000.03000.03000.03000.030010,000
Nov. 08, 20210.03000.03000.03000.03000.03004,400
Nov. 05, 20210.03000.03000.03000.03000.03004,000
Nov. 04, 20210.03000.03000.03000.03000.0300-
Nov. 03, 20210.03000.03000.02000.03000.0300201,600
Nov. 02, 20210.03000.03000.03000.03000.0300-
Nov. 01, 20210.03000.03000.03000.03000.0300-
Oct. 29, 20210.03000.03000.03000.03000.0300-
Oct. 28, 20210.03000.03000.03000.03000.030010,000
Oct. 27, 20210.03000.03000.03000.03000.0300100,000
Oct. 26, 20210.03000.03000.03000.03000.03005,000
Oct. 25, 20210.03000.03000.03000.03000.0300-
Oct. 22, 20210.03000.03000.03000.03000.0300-
Oct. 21, 20210.03000.03000.03000.03000.030012,200
Oct. 20, 20210.03000.03000.03000.03000.0300-
Oct. 19, 20210.03000.03000.03000.03000.030025,000
Oct. 18, 20210.03000.03000.03000.03000.0300-
Oct. 15, 20210.03000.03000.03000.03000.0300-
Oct. 14, 20210.03000.03000.03000.03000.0300-
Oct. 13, 20210.03000.03000.03000.03000.0300146,400
Oct. 12, 20210.03000.03000.03000.03000.030050,000
Oct. 08, 20210.03000.03000.02000.02000.020010,000
Oct. 07, 20210.03000.03000.03000.03000.030025,000
Oct. 06, 20210.03000.03000.03000.03000.0300-
Oct. 05, 20210.03000.03000.03000.03000.03003,300
Oct. 04, 20210.02000.02000.02000.02000.0200-
Oct. 01, 20210.02000.02000.02000.02000.0200-
Sep. 30, 20210.02000.02000.02000.02000.020012,000
Sep. 29, 20210.03000.03000.03000.03000.0300-
Sep. 28, 20210.02000.03000.02000.03000.030055,000
Sep. 27, 20210.02000.02000.02000.02000.020051,200
Sep. 24, 20210.03000.03000.03000.03000.0300-
Sep. 23, 20210.03000.03000.03000.03000.0300-
Sep. 22, 20210.03000.03000.03000.03000.03005,000
Sep. 21, 20210.02000.02000.02000.02000.020024,300
Sep. 20, 20210.02000.03000.02000.03000.030026,000
Sep. 17, 20210.03000.03000.03000.03000.030010,000
Sep. 16, 20210.02000.03000.02000.03000.030021,200
Sep. 15, 20210.02000.02000.02000.02000.0200-
Sep. 14, 20210.02000.02000.02000.02000.02001,800
Sep. 13, 20210.02000.02000.02000.02000.0200-
Sep. 10, 20210.02000.02000.02000.02000.0200-
Sep. 09, 20210.02000.02000.02000.02000.0200-
Sep. 08, 20210.02000.02000.02000.02000.02002,000
Sep. 07, 20210.03000.03000.03000.03000.03002,200
Sep. 03, 20210.02000.03000.02000.03000.0300320,000
Sep. 02, 20210.02000.02000.02000.02000.02005,000
Sep. 01, 20210.02000.02000.02000.02000.020070,000
Aug. 31, 20210.02000.02000.02000.02000.02009,000
Aug. 30, 20210.02000.02000.02000.02000.0200-
Aug. 27, 20210.02000.02000.02000.02000.0200-
Aug. 26, 20210.02000.02000.02000.02000.0200-
Aug. 25, 20210.02000.02000.02000.02000.020061,500
Aug. 24, 20210.02000.02000.02000.02000.020094,000
Aug. 23, 20210.02000.02000.02000.02000.020082,800
Aug. 20, 20210.02000.02000.02000.02000.02002,000
Aug. 19, 20210.02000.02000.02000.02000.020050,000
Aug. 18, 20210.02000.02000.02000.02000.02004,000
Aug. 17, 20210.02000.02000.02000.02000.0200-
Aug. 16, 20210.02000.02000.02000.02000.020080,000
Aug. 13, 20210.02000.02000.02000.02000.0200-
Aug. 12, 20210.02000.02000.02000.02000.0200-
Aug. 11, 20210.02000.02000.02000.02000.020020,000
Aug. 10, 20210.02000.02000.02000.02000.020025,000
Aug. 09, 20210.02000.02000.02000.02000.0200585,800
Aug. 06, 20210.03000.03000.03000.03000.0300-
Aug. 05, 20210.02000.03000.02000.03000.030063,600
Aug. 04, 20210.03000.03000.03000.03000.03006,400
Aug. 03, 20210.03000.03000.03000.03000.030076,800
Jul. 30, 20210.03000.03000.03000.03000.0300400
Jul. 29, 20210.03000.03000.03000.03000.0300-
Jul. 28, 20210.03000.03000.03000.03000.0300-
Jul. 27, 20210.03000.03000.03000.03000.03006,000
Jul. 26, 20210.03000.03000.03000.03000.0300-
Jul. 23, 20210.03000.03000.03000.03000.0300-
Jul. 22, 20210.03000.03000.03000.03000.030022,000
Jul. 21, 20210.03000.03000.03000.03000.0300-
Jul. 20, 20210.03000.03000.03000.03000.03004,000
Jul. 19, 20210.03000.03000.03000.03000.030046,000
Jul. 16, 20210.03000.03000.03000.03000.03002,000
Jul. 15, 20210.03000.03000.03000.03000.0300-
Jul. 14, 20210.03000.03000.03000.03000.030025,000
Jul. 13, 20210.02000.02000.02000.02000.0200-
Jul. 12, 20210.03000.03000.02000.02000.020023,000
Jul. 09, 20210.03000.03000.03000.03000.03006,000
Jul. 08, 20210.03000.03000.03000.03000.030018,000
Jul. 07, 20210.03000.03000.02000.03000.0300123,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...