Canada markets closed

Altius Minerals Corporation (ATUSF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
18.63-0.15 (-0.80%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202418.8918.8918.5618.6318.6312,300
Oct 03, 202419.0619.0618.8218.8918.8910,700
Oct 02, 202419.2319.5616.1419.4019.4012,300
Oct 01, 202419.4019.4519.1919.4519.456,600
Sept 30, 202419.6619.6619.2319.2719.2713,300
Sept 27, 202420.0820.1719.6119.6119.619,000
Sept 26, 202419.6520.2019.6520.0520.0513,300
Sept 25, 202419.6619.9419.6619.6619.6611,100
Sept 24, 202419.8019.8019.4219.6619.6617,500
Sept 23, 202419.2619.5117.3219.5119.517,800
Sept 20, 202419.1419.2318.9819.2119.2116,800
Sept 19, 202417.7019.6817.7019.3019.3016,000
Sept 18, 202419.1919.7219.1219.2719.2715,400
Sept 17, 202419.1219.2519.0919.2019.2012,000
Sept 16, 202419.8619.8618.1719.1319.137,800
Sept 13, 202419.5020.0119.5019.7519.7524,500
Sept 12, 202418.3019.3818.3019.3219.3222,100
Sept 11, 202417.6718.2217.6718.1718.1716,200
Sept 10, 202417.4817.5117.3817.3917.396,700
Sept 09, 202415.4617.6215.4617.6217.626,800
Sept 06, 202417.3117.3617.1617.2317.2310,700
Sept 05, 202417.4917.5017.2917.3217.324,000
Sept 04, 202417.3717.5017.2917.3317.336,200
Sept 03, 202418.5018.5017.1217.2717.277,600
Aug 30, 202417.7418.0017.7318.0018.0028,500
Aug 30, 20240.067 Dividend
Aug 29, 202417.5017.7217.4017.7217.652,000
Aug 28, 202417.1517.7617.1517.4517.3810,300
Aug 27, 202416.8017.6616.8017.6617.5912,600
Aug 26, 202417.2817.5317.2817.5117.4425,000
Aug 23, 202417.0117.4117.0117.3317.2617,800
Aug 22, 202416.7917.0416.7916.9716.916,600
Aug 21, 202414.4217.0014.4216.8716.8124,100
Aug 20, 202416.8717.0216.8316.9116.8542,000
Aug 19, 202416.7916.9016.6816.8016.7417,100
Aug 16, 202416.1516.7516.1516.7016.6410,000
Aug 15, 202415.9916.1215.9916.0015.9410,100
Aug 14, 202415.7316.0015.7315.8815.829,400
Aug 13, 202416.5016.5015.8615.8715.8144,600
Aug 12, 202416.0216.3415.7116.1416.0834,500
Aug 09, 202415.0616.0515.0616.0515.997,200
Aug 08, 202415.5615.8115.5615.8115.7516,600
Aug 07, 202415.5115.7015.4515.5115.455,500
Aug 06, 202415.4015.9115.4015.8415.7815,400
Aug 05, 202415.0615.5015.0615.4615.405,400
Aug 02, 202415.6016.0215.3615.7715.7123,400
Aug 01, 202415.6615.6615.5015.6015.545,900
Jul 31, 202415.8116.1215.7215.9515.8911,400
Jul 30, 202415.6515.8215.6515.7615.708,400
Jul 29, 202415.6015.6215.3515.6215.568,700
Jul 26, 202415.4815.7815.4815.6015.5414,300
Jul 25, 202415.3715.4815.3715.4415.382,800
Jul 24, 202415.6315.6315.4115.4115.359,100
Jul 23, 202414.4115.5314.4115.4915.4311,500
Jul 22, 202415.4615.5115.3515.4315.3713,200
Jul 19, 202415.4915.6715.4915.5115.452,800
Jul 18, 202415.5015.6815.4815.6115.5518,500
Jul 17, 202415.4315.5615.3315.5515.497,600
Jul 16, 202415.4315.4315.1515.3915.3312,800
Jul 15, 202415.5115.6015.4515.4515.3912,000
Jul 12, 202415.3915.5815.3815.5315.478,600
Jul 11, 202415.0315.4215.0315.3815.327,900
Jul 10, 202415.2515.4215.1515.3015.2413,000
Jul 09, 202416.0016.0015.2515.2515.1913,500
Jul 08, 202415.3015.4015.2015.4015.3435,200
Jul 05, 202415.8115.8415.5115.5315.476,800
Jul 03, 202415.7015.8115.7015.8115.753,000
Jul 02, 202415.4015.4015.1715.2515.197,400
Jul 01, 202415.3315.6715.3315.4015.344,100
Jun 28, 202415.2515.6215.2315.4915.4311,300
Jun 27, 202415.5515.7115.4315.4615.409,900
Jun 26, 202414.7415.6514.7415.5715.515,100
Jun 25, 202415.7015.7215.5215.5215.4611,600
Jun 24, 202415.6615.7115.5515.7115.656,300
Jun 21, 202415.5515.5515.3515.5115.455,300
Jun 20, 202415.8815.8815.5415.5915.5313,400
Jun 18, 202415.6015.6015.5115.5415.488,800
Jun 17, 202415.5315.8515.5115.6615.604,100
Jun 14, 202415.8615.8615.7315.7815.727,000
Jun 13, 202415.6015.9315.5515.9315.8724,100
Jun 12, 202415.6615.7815.6615.7815.7220,900
Jun 11, 202415.6215.6415.3715.6115.5514,800
Jun 10, 202416.0616.0615.7915.9715.918,100
Jun 07, 202416.2616.2615.9415.9415.8810,600
Jun 06, 202414.8916.5214.8916.4816.4219,700
Jun 05, 202415.7516.0615.7515.9515.899,000
Jun 04, 202415.3115.7015.3115.6115.5510,100
Jun 03, 202415.5316.1215.5315.9015.848,200
May 31, 202416.0916.3215.9416.3216.269,800
May 31, 20240.066 Dividend
May 30, 202415.7315.9815.7315.9515.8215,600
May 29, 202415.8715.9415.7215.8515.7214,100
May 28, 202415.8516.1015.7616.1015.9711,000
May 24, 202415.9015.9615.7715.9615.837,000
May 23, 202416.0016.0215.7315.7815.6610,000
May 22, 202416.3816.4716.1416.1416.0117,400
May 21, 202416.7416.7416.2716.4816.3518,900
May 20, 202416.3816.5016.2516.4816.3518,400
May 17, 202415.7516.4415.7516.4416.3118,100
May 16, 202416.8716.8715.7515.7515.6320,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...