Canada markets open in 2 hours 59 minutes

Altius Minerals Corporation (ATUSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.48+0.04 (+0.24%)
At close: 03:57PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202416.3816.5016.2516.4816.4818,400
May 17, 202415.7516.4415.7516.4416.4418,100
May 16, 202416.8716.8715.7515.7515.7520,600
May 15, 202416.1216.1515.9016.1316.137,000
May 14, 202415.5516.1915.5516.1916.197,200
May 13, 202415.9016.0215.5115.5515.5516,100
May 10, 202416.5216.5516.0516.0516.059,800
May 09, 202416.0816.5916.0816.2516.2514,200
May 08, 202416.0116.0815.8315.8615.866,200
May 07, 202415.9816.2115.9816.0316.036,100
May 06, 202415.9316.2415.9316.2216.2237,200
May 03, 202415.8616.0215.8515.9715.9717,700
May 02, 202415.5515.8615.5015.8615.866,300
May 01, 202415.8415.8515.4415.6915.6911,900
Apr 30, 202415.9015.9815.8315.8415.8478,300
Apr 29, 202416.1016.1115.9916.0116.0111,100
Apr 26, 202415.9716.1215.9316.1216.1222,800
Apr 25, 202415.4915.7915.4615.7915.798,000
Apr 24, 202415.0115.5315.0115.3815.3822,900
Apr 23, 202415.4315.4515.3815.3815.3811,800
Apr 22, 202415.4315.5015.2415.4015.4011,200
Apr 19, 202415.5515.7515.5515.7315.7312,500
Apr 18, 202414.8015.5514.8015.5515.5518,400
Apr 17, 202415.5115.5115.3015.3015.3011,800
Apr 16, 202415.2015.4315.2015.4015.4012,100
Apr 15, 202415.2515.3915.2515.2715.2710,400
Apr 12, 202415.4915.7515.2515.2515.2513,500
Apr 11, 202414.5015.3614.5015.3615.3620,800
Apr 10, 202414.9515.0514.9515.0215.0210,300
Apr 09, 202415.2015.2015.0015.1915.1912,700
Apr 08, 202414.2915.2514.2914.9214.9214,500
Apr 05, 202415.2015.2915.0615.2415.2411,400
Apr 04, 202415.5615.5715.2215.2215.226,100
Apr 03, 202415.4215.6015.4215.5415.546,300
Apr 02, 202415.2115.4215.2115.4215.429,600
Apr 01, 202414.3515.3214.3515.2315.2313,400
Mar 28, 202415.0015.2515.0015.1615.1610,200
Mar 27, 202415.0215.0714.9015.0715.0719,600
Mar 26, 202415.1615.1614.8514.8514.8512,600
Mar 25, 202415.1115.1515.1115.1115.115,900
Mar 22, 202415.2015.2015.0615.0915.0914,800
Mar 21, 202415.2515.3415.2115.3415.3412,700
Mar 20, 202415.0415.3115.0015.3115.313,800
Mar 19, 202414.8515.1614.8315.1415.148,400
Mar 18, 202415.0715.2515.0715.0815.088,300
Mar 15, 202414.8615.1914.8615.1315.137,400
Mar 15, 20240.059 Dividend
Mar 14, 202415.0615.0914.8114.8114.756,600
Mar 13, 202414.9615.1514.8915.0815.0212,000
Mar 12, 202413.4715.7513.4715.2515.1914,900
Mar 11, 202413.9914.2013.9914.1614.1015,200
Mar 08, 202414.2414.2413.9713.9913.936,400
Mar 07, 202414.2514.3414.0914.1014.0411,100
Mar 06, 202413.9314.2313.9014.2314.1715,400
Mar 05, 202413.6113.7413.6113.6913.6413,900
Mar 04, 202413.4813.6113.4413.6113.5657,400
Mar 01, 202413.1113.5113.1113.3013.2515,600
Feb 29, 202412.7213.1512.7013.1513.1015,300
Feb 28, 202412.5312.7412.5312.6512.6011,300
Feb 27, 202412.5412.6912.4612.6912.6414,700
Feb 26, 202412.4812.6312.4612.5412.4921,600
Feb 23, 202412.4012.6612.4012.6212.5734,500
Feb 22, 202412.8412.8412.4312.4312.3824,000
Feb 21, 202412.1112.5612.1112.5512.5019,700
Feb 20, 202412.7312.8112.5412.7312.6833,200
Feb 16, 202412.3612.8512.3612.7312.6817,500
Feb 15, 202412.2212.4112.2212.3612.3123,100
Feb 14, 202412.0012.3512.0012.1812.1362,400
Feb 13, 202412.3812.3811.8912.0211.9714,800
Feb 12, 202412.0812.4612.0812.4312.3837,300
Feb 09, 202412.2912.4012.1912.1912.1449,000
Feb 08, 202412.2512.4712.2512.3412.29107,600
Feb 07, 202412.6012.6612.5012.5012.4570,500
Feb 06, 202412.7712.8612.6412.6512.6045,700
Feb 05, 202412.8812.9812.7612.7912.7422,600
Feb 02, 202413.1713.1712.8912.9812.9346,800
Feb 01, 202413.2013.3313.2013.3013.259,700
Jan 31, 202413.4313.6013.2213.2213.1716,200
Jan 30, 202413.4213.5013.3213.4913.4427,600
Jan 29, 202413.3213.5913.3213.5613.5129,000
Jan 26, 202413.4013.5613.2613.3613.3112,900
Jan 25, 202413.6013.6213.2913.3613.3116,800
Jan 24, 202413.5014.0313.5013.6013.5525,100
Jan 23, 202413.5614.0013.5013.9113.8532,500
Jan 22, 202413.6113.7913.6113.7413.6926,000
Jan 19, 202413.8613.8613.7613.8313.7718,800
Jan 18, 202413.6113.8813.6113.8313.778,100
Jan 17, 202413.5113.8913.5113.6713.6230,600
Jan 16, 202413.8913.9513.7513.9513.8923,600
Jan 12, 202413.8313.9613.7813.8513.7920,000
Jan 11, 202413.6613.7313.6213.7313.6813,500
Jan 10, 202413.4813.8413.4813.6613.6122,300
Jan 09, 202413.4913.5713.4213.5513.5021,800
Jan 08, 202413.3413.7113.3413.5713.5234,400
Jan 05, 202413.5413.7013.3713.4613.4130,000
Jan 04, 202413.6213.6913.5913.6513.608,600
Jan 03, 202413.7813.7813.5313.6213.5711,300
Jan 02, 202414.0314.0313.5613.6813.6335,300
Dec 29, 202313.8514.0513.8513.9513.8913,900
Dec 28, 202314.1714.2414.0014.0513.9916,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...