Canada markets closed

Altius Minerals Corporation (ATUSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.43-0.12 (-0.98%)
At close: 03:36PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202412.8412.8412.4312.4312.4324,000
Feb 21, 202412.1112.5612.1112.5512.5519,700
Feb 20, 202412.7312.8112.5412.7312.7333,200
Feb 16, 202412.3612.8512.3612.7312.7317,500
Feb 15, 202412.2212.4112.2212.3612.3623,100
Feb 14, 202412.0012.3512.0012.1812.1862,400
Feb 13, 202412.3812.3811.8912.0212.0214,800
Feb 12, 202412.0812.4612.0812.4312.4337,300
Feb 09, 202412.2912.4012.1912.1912.1949,000
Feb 08, 202412.2512.4712.2512.3412.34107,600
Feb 07, 202412.6012.6612.5012.5012.5070,500
Feb 06, 202412.7712.8612.6412.6512.6545,700
Feb 05, 202412.8812.9812.7612.7912.7922,600
Feb 02, 202413.1713.1712.8912.9812.9846,800
Feb 01, 202413.2013.3313.2013.3013.309,700
Jan 31, 202413.4313.6013.2213.2213.2216,200
Jan 30, 202413.4213.5013.3213.4913.4927,600
Jan 29, 202413.3213.5913.3213.5613.5629,000
Jan 26, 202413.4013.5613.2613.3613.3612,900
Jan 25, 202413.6013.6213.2913.3613.3616,800
Jan 24, 202413.5014.0313.5013.6013.6025,100
Jan 23, 202413.5614.0013.5013.9113.9132,500
Jan 22, 202413.6113.7913.6113.7413.7426,000
Jan 19, 202413.8613.8613.7613.8313.8318,800
Jan 18, 202413.6113.8813.6113.8313.838,100
Jan 17, 202413.5113.8913.5113.6713.6730,600
Jan 16, 202413.8913.9513.7513.9513.9523,600
Jan 12, 202413.8313.9613.7813.8513.8520,000
Jan 11, 202413.6613.7313.6213.7313.7313,500
Jan 10, 202413.4813.8413.4813.6613.6622,300
Jan 09, 202413.4913.5713.4213.5513.5521,800
Jan 08, 202413.3413.7113.3413.5713.5734,400
Jan 05, 202413.5413.7013.3713.4613.4630,000
Jan 04, 202413.6213.6913.5913.6513.658,600
Jan 03, 202413.7813.7813.5313.6213.6211,300
Jan 02, 202414.0314.0313.5613.6813.6835,300
Dec 29, 202313.8514.0513.8513.9513.9513,900
Dec 28, 202314.1714.2414.0014.0514.0516,900
Dec 27, 202313.9314.2113.9314.1714.1733,400
Dec 26, 202314.0614.1514.0014.0914.0925,400
Dec 22, 202314.0014.2114.0014.2014.2014,000
Dec 21, 202313.8414.0913.8414.0014.0024,400
Dec 20, 202314.1014.1013.8113.8113.8125,600
Dec 19, 202313.9814.1813.9814.0814.0828,600
Dec 18, 202314.0714.1013.8413.8713.8714,200
Dec 15, 202313.8914.1813.8914.0014.0019,200
Dec 14, 202313.9514.0813.8613.9713.9720,900
Dec 13, 202313.4713.8813.3513.8713.8727,800
Dec 12, 202313.8513.8513.4013.4613.4621,700
Dec 11, 202313.8414.0713.8414.0714.0720,400
Dec 08, 202313.6514.2113.6514.0314.0322,900
Dec 07, 202313.8313.8313.6213.6713.6727,600
Dec 06, 202313.3514.0213.3513.8513.8515,600
Dec 05, 202314.0014.0013.8513.8613.8613,200
Dec 04, 202314.3614.3814.0214.1114.1116,900
Dec 01, 202314.3514.5214.0714.5214.5223,900
Nov 30, 202313.8014.0713.8014.0714.0768,400
Nov 29, 202313.7013.8913.7013.8413.8412,400
Nov 29, 20230.059 Dividend
Nov 28, 202313.6913.9413.6913.9213.8616,300
Nov 27, 202313.3313.9413.3313.7613.708,000
Nov 24, 202313.8413.9013.7713.7713.716,500
Nov 22, 202313.5313.6713.5313.6713.6114,800
Nov 21, 202313.8013.9113.6113.6213.5610,000
Nov 20, 202313.8213.9313.7713.8013.7417,200
Nov 17, 202313.9413.9413.7113.8213.7614,100
Nov 16, 202313.9413.9413.6113.6913.6316,700
Nov 15, 202313.7414.1613.7413.8913.8320,100
Nov 14, 202313.6513.9313.6213.6313.5714,800
Nov 13, 202313.7513.8313.6013.6013.5423,200
Nov 10, 202313.8113.8713.6613.8413.7841,400
Nov 09, 202314.0614.6913.8713.9213.8626,500
Nov 08, 202313.8214.0213.6413.7213.6633,200
Nov 07, 202314.1214.2313.8613.8613.8033,600
Nov 06, 202314.6714.6814.2414.2514.1916,800
Nov 03, 202314.8014.9014.5714.5714.5127,000
Nov 02, 202314.8515.0714.7814.8614.8020,700
Nov 01, 202314.4914.8314.4914.7514.699,200
Oct 31, 202314.4514.9914.4114.7814.7267,000
Oct 30, 202314.1014.5914.1014.4014.3425,900
Oct 27, 202314.4914.6614.3414.3414.2819,200
Oct 26, 202314.1014.5414.1014.5214.4613,900
Oct 25, 202314.5014.7014.4814.4914.4310,500
Oct 24, 202314.5914.8014.5614.6114.5516,700
Oct 23, 202314.7715.0014.6814.9014.8412,700
Oct 20, 202314.9715.3414.9015.2115.1537,700
Oct 19, 202315.6215.6214.7714.8814.8240,700
Oct 18, 202315.4015.6015.4015.5515.4814,300
Oct 17, 202315.4415.5915.3315.3415.2713,700
Oct 16, 202315.4615.7015.4615.5315.468,000
Oct 13, 202315.3115.3415.1215.1315.078,200
Oct 12, 202315.4415.6715.3915.6715.606,000
Oct 11, 202315.5215.5615.3915.4415.375,100
Oct 10, 202316.0016.0015.4215.5515.489,300
Oct 09, 202315.5815.6015.5315.5315.461,700
Oct 06, 202314.9615.4614.9615.4115.345,000
Oct 05, 202314.9415.1314.9015.0514.999,800
Oct 04, 202314.8615.0014.7314.8414.7821,600
Oct 03, 202315.5515.5514.9915.0014.9436,200
Oct 02, 202315.7315.7815.5515.6415.5722,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...