Canada markets closed

Alien Metals Ltd (ASLRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00800.0000 (0.00%)
At close: 02:18PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.00800.00800.00800.00800.0080-
Jan 26, 20230.01700.01700.00800.00800.0080261,000
Jan 25, 20230.01570.01570.01570.01570.01574,200
Jan 24, 20230.00550.00550.00550.00550.0055-
Jan 23, 20230.00550.00550.00550.00550.0055500
Jan 20, 20230.00550.00550.00550.00550.0055-
Jan 19, 20230.00550.00550.00550.00550.0055-
Jan 18, 20230.00550.00550.00550.00550.0055-
Jan 17, 20230.00550.00550.00550.00550.0055-
Jan 13, 20230.00550.00550.00550.00550.0055-
Jan 12, 20230.00550.00550.00550.00550.00558,000
Jan 11, 20230.00650.00650.00650.00650.0065-
Jan 10, 20230.00650.00650.00650.00650.0065200
Jan 09, 20230.00570.00570.00570.00570.0057-
Jan 06, 20230.00570.00570.00570.00570.0057-
Jan 05, 20230.00570.00570.00570.00570.0057100
Jan 04, 20230.00550.00550.00550.00550.0055-
Jan 03, 20230.00630.00630.00550.00550.005553,000
Dec 30, 20220.00700.00700.00630.00630.006311,191
Dec 29, 20220.00450.00450.00450.00450.0045350
Dec 28, 20220.00600.00600.00520.00600.006073,467
Dec 27, 20220.00700.00700.00650.00650.00657,333
Dec 23, 20220.00750.00750.00750.00750.0075-
Dec 22, 20220.00750.00750.00750.00750.0075-
Dec 21, 20220.00750.00750.00750.00750.0075-
Dec 20, 20220.00750.00750.00750.00750.0075-
Dec 19, 20220.00690.00750.00690.00750.007549,200
Dec 16, 20220.00690.00690.00690.00690.00691,000
Dec 15, 20220.00600.00600.00600.00600.00606,410
Dec 14, 20220.00610.00610.00610.00610.0061-
Dec 13, 20220.00610.00610.00610.00610.0061-
Dec 12, 20220.00610.00610.00610.00610.0061500
Dec 09, 20220.01700.01700.01700.01700.0170-
Dec 08, 20220.01700.01700.01700.01700.0170-
Dec 07, 20220.01700.01700.01700.01700.01706,000
Dec 06, 20220.01800.01800.01800.01800.0180-
Dec 05, 20220.01800.01800.01800.01800.0180100,000
Dec 02, 20220.00900.00900.00900.00900.0090100,000
Dec 01, 20220.00700.00700.00700.00700.007076,000
Nov 30, 20220.00650.00650.00540.00540.005421,512
Nov 29, 20220.01000.01000.01000.01000.01005,000
Nov 28, 20220.00500.00500.00500.00500.0050-
Nov 25, 20220.00500.00500.00500.00500.0050-
Nov 23, 20220.00500.00500.00500.00500.0050-
Nov 22, 20220.00500.00500.00500.00500.0050-
Nov 21, 20220.00500.00500.00500.00500.0050-
Nov 18, 20220.00500.00500.00500.00500.0050-
Nov 17, 20220.00500.00500.00500.00500.0050170,000
Nov 16, 20220.01000.01000.01000.01000.0100-
Nov 15, 20220.01000.01000.01000.01000.010050,000
Nov 14, 20220.00600.00600.00600.00600.006010,000
Nov 11, 20220.00600.00600.00600.00600.0060-
Nov 10, 20220.00600.00600.00600.00600.006090,000
Nov 09, 20220.00500.01000.00500.01000.010051,500
Nov 08, 20220.01800.01800.01000.01000.0100260,000
Nov 07, 20220.00510.00510.00510.00510.0051-
Nov 04, 20220.00510.00510.00510.00510.0051-
Nov 03, 20220.00510.00510.00510.00510.0051-
Nov 02, 20220.00510.00510.00510.00510.005132,500
Nov 01, 20220.00580.00580.00580.00580.0058-
Oct 31, 20220.00580.00580.00580.00580.005870,000
Oct 28, 20220.00800.00800.00550.00550.0055300,100
Oct 27, 20220.00500.00500.00500.00500.005030,000
Oct 26, 20220.01000.01000.01000.01000.0100-
Oct 25, 20220.01000.01000.01000.01000.0100-
Oct 24, 20220.00570.01000.00570.01000.0100120,000
Oct 21, 20220.00580.00580.00580.00580.0058-
Oct 20, 20220.00570.00580.00570.00580.00582,800
Oct 19, 20220.00700.00700.00700.00700.0070-
Oct 18, 20220.00700.00700.00700.00700.0070-
Oct 17, 20220.00700.00700.00700.00700.007010,000
Oct 14, 20220.00700.00700.00700.00700.0070-
Oct 13, 20220.00700.00700.00700.00700.007010,000
Oct 12, 20220.01800.01800.01800.01800.0180-
Oct 11, 20220.01800.01800.01800.01800.0180-
Oct 10, 20220.01800.01800.01800.01800.0180-
Oct 07, 20220.01800.01800.01800.01800.01801,000
Oct 06, 20220.00800.00800.00800.00800.0080100,000
Oct 05, 20220.00600.00600.00600.00600.0060-
Oct 04, 20220.00600.00600.00600.00600.0060-
Oct 03, 20220.00600.00600.00600.00600.0060-
Sept 30, 20220.00600.00600.00600.00600.0060-
Sept 29, 20220.00600.00600.00600.00600.0060-
Sept 28, 20220.00600.00600.00600.00600.0060182,650
Sept 27, 20220.00700.00700.00700.00700.0070-
Sept 26, 20220.00700.00700.00700.00700.007010,000
Sept 23, 20220.00500.00500.00500.00500.0050-
Sept 22, 20220.00500.00500.00500.00500.0050-
Sept 21, 20220.00500.00500.00500.00500.0050-
Sept 20, 20220.00500.00500.00500.00500.0050-
Sept 19, 20220.00500.00500.00500.00500.0050-
Sept 16, 20220.00500.00500.00500.00500.00501,000
Sept 15, 20220.01250.01250.01250.01250.012550,000
Sept 14, 20220.00740.01250.00740.01250.012520,350
Sept 13, 20220.01250.01770.00700.00700.00709,050
Sept 12, 20220.01500.01500.00700.00700.007083,000
Sept 09, 20220.00300.01250.00300.00700.0070125,465
Sept 08, 20220.00420.00420.00420.00420.00424,500
Sept 07, 20220.01930.01930.01930.01930.0193-
Sept 06, 20220.01180.01930.01180.01930.01935,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...