Canada markets close in 4 hours 56 minutes

Altius Minerals Corporation (ATUSF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
15.50-0.05 (-0.32%)
As of 09:31AM EDT. Market open.
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 202415.5015.5015.5015.5015.50500
Jul 17, 202415.4315.5615.3315.5515.557,600
Jul 16, 202415.4315.4315.1515.3915.3912,800
Jul 15, 202415.5115.6015.4515.4515.4512,000
Jul 12, 202415.3915.5815.3815.5315.538,600
Jul 11, 202415.0315.4215.0315.3815.387,900
Jul 10, 202415.2515.4215.1515.3015.3013,000
Jul 09, 202416.0016.0015.2515.2515.2513,500
Jul 08, 202415.3015.4015.2015.4015.4035,200
Jul 05, 202415.8115.8415.5115.5315.536,800
Jul 03, 202415.7015.8115.7015.8115.813,000
Jul 02, 202415.4015.4015.1715.2515.257,400
Jul 01, 202415.3315.6715.3315.4015.404,100
Jun 28, 202415.2515.6215.2315.4915.4911,300
Jun 27, 202415.5515.7115.4315.4615.469,900
Jun 26, 202414.7415.6514.7415.5715.575,100
Jun 25, 202415.7015.7215.5215.5215.5211,600
Jun 24, 202415.6615.7115.5515.7115.716,300
Jun 21, 202415.5515.5515.3515.5115.515,300
Jun 20, 202415.8815.8815.5415.5915.5913,400
Jun 18, 202415.6015.6015.5115.5415.548,800
Jun 17, 202415.5315.8515.5115.6615.664,100
Jun 14, 202415.8615.8615.7315.7815.787,000
Jun 13, 202415.6015.9315.5515.9315.9324,100
Jun 12, 202415.6615.7815.6615.7815.7820,900
Jun 11, 202415.6215.6415.3715.6115.6114,800
Jun 10, 202416.0616.0615.7915.9715.978,100
Jun 07, 202416.2616.2615.9415.9415.9410,600
Jun 06, 202414.8916.5214.8916.4816.4819,700
Jun 05, 202415.7516.0615.7515.9515.959,000
Jun 04, 202415.3115.7015.3115.6115.6110,100
Jun 03, 202415.5316.1215.5315.9015.908,200
May 31, 202416.0916.3215.9416.3216.329,800
May 31, 20240.066 Dividend
May 30, 202415.7315.9815.7315.9515.8815,600
May 29, 202415.8715.9415.7215.8515.7814,100
May 28, 202415.8516.1015.7616.1016.0311,000
May 24, 202415.9015.9615.7715.9615.897,000
May 23, 202416.0016.0215.7315.7815.7110,000
May 22, 202416.3816.4716.1416.1416.0717,400
May 21, 202416.7416.7416.2716.4816.4118,900
May 20, 202416.3816.5016.2516.4816.4118,400
May 17, 202415.7516.4415.7516.4416.3718,100
May 16, 202416.8716.8715.7515.7515.6820,600
May 15, 202416.1216.1515.9016.1316.067,000
May 14, 202415.5516.1915.5516.1916.127,200
May 13, 202415.9016.0215.5115.5515.4916,100
May 10, 202416.5216.5516.0516.0515.989,800
May 09, 202416.0816.5916.0816.2516.1814,200
May 08, 202416.0116.0815.8315.8615.796,200
May 07, 202415.9816.2115.9816.0315.966,100
May 06, 202415.9316.2415.9316.2216.1537,200
May 03, 202415.8616.0215.8515.9715.9017,700
May 02, 202415.5515.8615.5015.8615.796,300
May 01, 202415.8415.8515.4415.6915.6311,900
Apr 30, 202415.9015.9815.8315.8415.7778,300
Apr 29, 202416.1016.1115.9916.0115.9411,100
Apr 26, 202415.9716.1215.9316.1216.0522,800
Apr 25, 202415.4915.7915.4615.7915.728,000
Apr 24, 202415.0115.5315.0115.3815.3222,900
Apr 23, 202415.4315.4515.3815.3815.3211,800
Apr 22, 202415.4315.5015.2415.4015.3411,200
Apr 19, 202415.5515.7515.5515.7315.6612,500
Apr 18, 202414.8015.5514.8015.5515.4918,400
Apr 17, 202415.5115.5115.3015.3015.2411,800
Apr 16, 202415.2015.4315.2015.4015.3412,100
Apr 15, 202415.2515.3915.2515.2715.2110,400
Apr 12, 202415.4915.7515.2515.2515.1913,500
Apr 11, 202414.5015.3614.5015.3615.3020,800
Apr 10, 202414.9515.0514.9515.0214.9610,300
Apr 09, 202415.2015.2015.0015.1915.1312,700
Apr 08, 202414.2915.2514.2914.9214.8614,500
Apr 05, 202415.2015.2915.0615.2415.1811,400
Apr 04, 202415.5615.5715.2215.2215.166,100
Apr 03, 202415.4215.6015.4215.5415.486,300
Apr 02, 202415.2115.4215.2115.4215.369,600
Apr 01, 202414.3515.3214.3515.2315.1713,400
Mar 28, 202415.0015.2515.0015.1615.1010,200
Mar 27, 202415.0215.0714.9015.0715.0119,600
Mar 26, 202415.1615.1614.8514.8514.7912,600
Mar 25, 202415.1115.1515.1115.1115.055,900
Mar 22, 202415.2015.2015.0615.0915.0314,800
Mar 21, 202415.2515.3415.2115.3415.2812,700
Mar 20, 202415.0415.3115.0015.3115.253,800
Mar 19, 202414.8515.1614.8315.1415.088,400
Mar 18, 202415.0715.2515.0715.0815.028,300
Mar 15, 202414.8615.1914.8615.1315.077,400
Mar 15, 20240.059 Dividend
Mar 14, 202415.0615.0914.8114.8114.696,600
Mar 13, 202414.9615.1514.8915.0814.9612,000
Mar 12, 202413.4715.7513.4715.2515.1314,900
Mar 11, 202413.9914.2013.9914.1614.0515,200
Mar 08, 202414.2414.2413.9713.9913.886,400
Mar 07, 202414.2514.3414.0914.1013.9911,100
Mar 06, 202413.9314.2313.9014.2314.1115,400
Mar 05, 202413.6113.7413.6113.6913.5813,900
Mar 04, 202413.4813.6113.4413.6113.5057,400
Mar 01, 202413.1113.5113.1113.3013.1915,600
Feb 29, 202412.7213.1512.7013.1513.0415,300
Feb 28, 202412.5312.7412.5312.6512.5511,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...