Canada markets open in 7 hours 11 minutes

Altius Minerals Corporation (ATUSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.96+0.18 (+1.14%)
At close: 03:27PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202315.6516.0015.5215.9615.967,000
Mar 24, 202315.7515.8015.5915.7815.7819,600
Mar 23, 202316.2116.2515.9415.9415.945,700
Mar 22, 202316.1316.2615.8616.2216.224,900
Mar 21, 202316.6516.6515.9416.0916.094,200
Mar 20, 202315.8917.0115.8916.5116.5112,500
Mar 17, 202316.0816.6016.0016.5516.557,900
Mar 16, 202315.8016.1015.5516.0816.0840,700
Mar 16, 20230.058 Dividend
Mar 15, 202316.6516.6515.8415.8915.839,100
Mar 14, 202316.6416.9216.4616.5616.5017,100
Mar 13, 202316.0116.7015.8516.2716.2117,100
Mar 10, 202315.5116.1115.5116.0015.949,900
Mar 09, 202316.0916.5015.8415.9115.857,800
Mar 08, 202315.9116.3715.9115.9615.9015,800
Mar 07, 202316.4016.9016.1716.3716.316,500
Mar 06, 202317.4917.4916.9717.0116.958,700
Mar 03, 202316.5517.4016.5517.2917.2316,700
Mar 02, 202316.4016.7416.4016.7016.6421,300
Mar 01, 202316.3516.4716.2316.4416.3830,900
Feb 28, 202315.8616.0015.8015.8715.8113,700
Feb 27, 202315.5515.8915.4115.6915.6314,500
Feb 24, 202315.2515.6015.2515.5815.5211,900
Feb 23, 202315.6216.6515.3715.6415.589,000
Feb 22, 202315.5915.7915.4515.5815.5215,500
Feb 21, 202315.5116.0215.5015.5815.5214,100
Feb 17, 202315.9015.9515.5815.8515.7915,200
Feb 16, 202315.9816.1515.9716.0015.9423,100
Feb 15, 202315.8716.0115.8715.9615.904,200
Feb 14, 202315.7516.1815.7516.1616.1016,900
Feb 13, 202315.7515.9715.5515.7215.6624,700
Feb 10, 202315.8816.2915.7016.1616.1010,100
Feb 09, 202316.3216.3815.9015.9215.868,900
Feb 08, 202316.4016.4516.1816.3116.258,400
Feb 07, 202316.2416.3816.0216.3616.3013,000
Feb 06, 202316.3216.5516.0416.1316.0717,700
Feb 03, 202316.0016.6116.0016.5316.476,900
Feb 02, 202316.2416.3516.0616.0816.0211,500
Feb 01, 202316.1117.1516.1117.0717.0116,600
Jan 31, 202317.0017.0016.4016.7916.7337,100
Jan 30, 202316.4616.7816.3216.3216.264,300
Jan 27, 202316.2916.5115.7016.3916.3325,500
Jan 26, 202316.4316.5716.1716.4016.347,800
Jan 25, 202316.6916.9916.6116.6116.557,600
Jan 24, 202316.7916.9216.5316.9216.8612,600
Jan 23, 202317.0317.0316.7516.9516.897,700
Jan 20, 202317.1417.1516.9417.0617.004,700
Jan 19, 202316.9817.1816.9817.0016.948,100
Jan 18, 202316.8117.2816.7316.8916.839,000
Jan 17, 202318.0018.0016.8516.9416.8814,400
Jan 13, 202317.9717.9717.2117.7617.709,600
Jan 12, 202317.0017.6116.8817.5817.526,700
Jan 11, 202317.7017.7017.0017.0316.976,300
Jan 10, 202317.2517.7417.2517.6217.5614,900
Jan 09, 202316.9817.5316.7117.1917.1314,100
Jan 06, 202316.4716.6916.2816.5916.5324,000
Jan 05, 202316.0316.2015.9016.0816.025,600
Jan 04, 202315.9816.0415.6916.0415.985,500
Jan 03, 202315.5916.5215.5915.9815.9214,800
Dec 30, 202216.3916.6716.3416.4616.4015,800
Dec 29, 202216.7516.7516.3016.3316.2712,000
Dec 28, 202215.8316.7015.8316.5516.4912,100
Dec 27, 202216.0216.0215.7615.8315.7717,100
Dec 23, 202215.8816.0715.8316.0115.9510,300
Dec 22, 202216.2516.2515.7716.0515.9916,700
Dec 21, 202216.4116.5016.3616.3616.3012,500
Dec 20, 202215.9016.3515.9016.3116.259,600
Dec 19, 202216.4316.5415.9616.0015.947,000
Dec 16, 202216.4516.5315.8816.5316.4717,000
Dec 15, 202216.1816.6316.1816.4216.3617,600
Dec 14, 202215.4916.4815.4916.2416.188,000
Dec 13, 202215.9816.4815.9816.2616.2011,700
Dec 12, 202216.2316.2315.8716.0816.025,200
Dec 09, 202216.3016.5916.2916.4116.3512,300
Dec 08, 202216.5016.8316.2816.2816.226,700
Dec 07, 202216.0116.5016.0116.5016.4411,500
Dec 06, 202216.2016.6416.0316.0315.9715,800
Dec 05, 202216.9516.9516.2116.3016.2410,900
Dec 02, 202216.3516.9016.3516.7616.7012,300
Dec 01, 202216.5116.7316.4216.5516.497,000
Nov 30, 202215.0416.3215.0416.3216.2615,800
Nov 29, 202215.2815.7415.2815.6615.607,800
Nov 29, 20220.059 Dividend
Nov 28, 202216.7016.7015.4515.4815.3612,600
Nov 25, 202216.1316.2616.0516.2616.143,900
Nov 23, 202216.0516.4515.9416.4516.339,800
Nov 22, 202215.9916.2315.9916.1316.014,700
Nov 21, 202216.1516.1915.5015.8515.7320,500
Nov 18, 202215.2516.2115.2516.1916.076,700
Nov 17, 202215.6316.3615.6316.2216.1013,300
Nov 16, 202216.7016.7116.1616.1816.0615,600
Nov 15, 202216.8817.0616.6316.8616.7313,500
Nov 14, 202216.7916.9516.4716.8116.6814,900
Nov 11, 202216.0116.8116.0116.7416.6227,500
Nov 10, 202217.5117.5115.9115.9815.8632,700
Nov 09, 202217.2517.8817.0017.2917.1635,000
Nov 08, 202216.8717.4916.8717.4517.3219,600
Nov 07, 202217.0017.3016.7516.8516.7291,700
Nov 04, 202216.2017.2416.0716.9716.8447,300
Nov 03, 202215.7016.0215.5815.5915.4746,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...