Canada Markets closed

Altai Resources Inc. (ATI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0100 (-14.29%)
At close: 03:55PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.07000.07000.06000.06000.0600110,900
Sept 22, 20220.07000.07000.07000.07000.0700-
Sept 21, 20220.07000.07000.07000.07000.0700-
Sept 20, 20220.07000.07000.07000.07000.0700-
Sept 19, 20220.07000.07000.07000.07000.07004,000
Sept 16, 20220.07000.08000.07000.08000.080016,000
Sept 15, 20220.07000.07000.07000.07000.0700-
Sept 14, 20220.07000.07000.07000.07000.0700-
Sept 13, 20220.07000.07000.07000.07000.070018,000
Sept 12, 20220.08000.08000.08000.08000.0800-
Sept 09, 20220.08000.08000.08000.08000.080019,500
Sept 08, 20220.08000.08000.08000.08000.080016,000
Sept 07, 20220.08000.08000.08000.08000.0800-
Sept 06, 20220.08000.08000.08000.08000.080021,000
Sept 02, 20220.07000.07000.07000.07000.0700-
Sept 01, 20220.07000.07000.07000.07000.070010,600
Aug 31, 20220.07000.07000.07000.07000.0700-
Aug 30, 20220.07000.07000.07000.07000.070050,000
Aug 29, 20220.08000.08000.07000.07000.070079,600
Aug 26, 20220.07000.08000.07000.08000.080021,000
Aug 25, 20220.06000.08000.06000.08000.080058,000
Aug 24, 20220.06000.06000.06000.06000.0600-
Aug 23, 20220.07000.07000.06000.06000.06003,000
Aug 22, 20220.06000.06000.06000.06000.06002,000
Aug 19, 20220.07000.07000.07000.07000.0700-
Aug 18, 20220.07000.07000.07000.07000.070033,000
Aug 17, 20220.07000.07000.07000.07000.0700-
Aug 16, 20220.07000.07000.07000.07000.07002,000
Aug 15, 20220.07000.07000.07000.07000.0700-
Aug 12, 20220.07000.07000.07000.07000.070012,000
Aug 11, 20220.07000.07000.07000.07000.0700-
Aug 10, 20220.07000.07000.07000.07000.0700-
Aug 09, 20220.07000.07000.07000.07000.0700-
Aug 08, 20220.07000.09000.07000.07000.0700104,000
Aug 05, 20220.07000.07000.06000.06000.0600125,000
Aug 04, 20220.06000.07000.06000.07000.07006,400
Aug 03, 20220.07000.07000.06000.06000.060075,000
Aug 02, 20220.07000.07000.07000.07000.07001,200
Jul 29, 20220.06000.06000.06000.06000.0600-
Jul 28, 20220.06000.06000.06000.06000.0600-
Jul 27, 20220.06000.06000.06000.06000.0600-
Jul 26, 20220.06000.06000.06000.06000.0600-
Jul 25, 20220.07000.07000.06000.06000.060024,000
Jul 22, 20220.08000.08000.08000.08000.0800-
Jul 21, 20220.08000.08000.08000.08000.08004,300
Jul 20, 20220.08000.08000.08000.08000.080016,000
Jul 19, 20220.08000.08000.08000.08000.0800-
Jul 18, 20220.08000.08000.08000.08000.0800-
Jul 15, 20220.07000.08000.07000.08000.080012,000
Jul 14, 20220.06000.06000.06000.06000.0600-
Jul 13, 20220.06000.06000.06000.06000.0600-
Jul 12, 20220.06000.06000.06000.06000.0600-
Jul 11, 20220.06000.06000.06000.06000.0600-
Jul 08, 20220.06000.06000.06000.06000.0600-
Jul 07, 20220.06000.06000.06000.06000.060025,000
Jul 06, 20220.06000.06000.06000.06000.060010,000
Jul 05, 20220.06000.06000.06000.06000.0600-
Jul 04, 20220.06000.06000.06000.06000.0600-
Jun 30, 20220.06000.06000.06000.06000.0600-
Jun 29, 20220.06000.06000.06000.06000.0600-
Jun 28, 20220.06000.06000.06000.06000.060074,000
Jun 27, 20220.07000.07000.07000.07000.0700-
Jun 24, 20220.07000.07000.07000.07000.0700-
Jun 23, 20220.07000.07000.07000.07000.070013,000
Jun 22, 20220.06000.07000.06000.07000.07008,100
Jun 21, 20220.06000.06000.06000.06000.0600-
Jun 20, 20220.06000.06000.06000.06000.06002,000
Jun 17, 20220.06000.06000.06000.06000.0600-
Jun 16, 20220.06000.06000.06000.06000.0600-
Jun 15, 20220.06000.06000.06000.06000.060088,000
Jun 14, 20220.07000.07000.07000.07000.0700-
Jun 13, 20220.07000.07000.07000.07000.0700-
Jun 10, 20220.07000.07000.07000.07000.0700-
Jun 09, 20220.07000.07000.07000.07000.07002,000
Jun 08, 20220.06000.06000.06000.06000.0600400
Jun 07, 20220.06000.06000.06000.06000.0600-
Jun 06, 20220.06000.06000.06000.06000.0600-
Jun 03, 20220.06000.06000.06000.06000.0600-
Jun 02, 20220.06000.06000.06000.06000.0600-
Jun 01, 20220.06000.06000.06000.06000.060022,000
May 31, 20220.06000.06000.06000.06000.0600-
May 30, 20220.07000.07000.06000.06000.060030,500
May 27, 20220.07000.07000.07000.07000.0700-
May 26, 20220.07000.07000.07000.07000.0700-
May 25, 20220.07000.07000.07000.07000.0700-
May 24, 20220.07000.07000.07000.07000.0700-
May 20, 20220.07000.07000.07000.07000.07004,500
May 19, 20220.06000.06000.06000.06000.06002,000
May 18, 20220.07000.07000.07000.07000.0700-
May 17, 20220.07000.07000.07000.07000.0700-
May 16, 20220.07000.07000.07000.07000.0700-
May 13, 20220.07000.07000.07000.07000.07006,100
May 12, 20220.07000.07000.07000.07000.070050,000
May 11, 20220.08000.08000.08000.08000.0800-
May 10, 20220.08000.08000.08000.08000.0800-
May 09, 20220.08000.08000.08000.08000.0800-
May 06, 20220.08000.08000.08000.08000.0800-
May 05, 20220.08000.08000.08000.08000.08001,500
May 04, 20220.08000.08000.08000.08000.0800-
May 03, 20220.08000.08000.08000.08000.0800500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...