Canada Markets closed

Altius Minerals Corporation (ATUSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.07+0.18 (+1.32%)
At close: 03:50PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202213.7514.1913.0414.0714.078,400
Sept 29, 202212.5013.8912.5013.8913.897,000
Sept 28, 202212.8313.3412.8013.3113.3115,900
Sept 27, 202212.0012.9112.0012.8612.869,500
Sept 26, 202212.4912.9312.2512.3112.3141,500
Sept 23, 202213.0013.1212.4912.7612.7653,300
Sept 22, 202213.0013.4513.0013.2713.2715,600
Sept 21, 202213.5513.6713.3113.4413.4410,600
Sept 20, 202213.1214.2113.1013.5613.566,900
Sept 19, 202213.5013.6513.2213.6513.6520,000
Sept 16, 202213.2413.4713.2213.4013.4012,100
Sept 15, 202213.8314.0013.3413.3813.3820,200
Sept 14, 202215.2415.2413.9014.0314.0315,400
Sept 13, 202214.8315.3014.6814.6814.6817,200
Sept 12, 202214.9515.2414.9415.1715.1730,700
Sept 09, 202213.7514.9513.7514.9514.9511,300
Sept 08, 202214.1514.2114.0414.2114.217,200
Sept 07, 202213.9514.1913.8014.1214.1219,900
Sept 06, 202214.2514.8013.9514.0614.0633,200
Sept 02, 202213.7414.4813.6013.9113.9152,100
Sept 01, 202213.8513.8513.3613.4713.4722,700
Aug 31, 202213.9514.1313.8813.9213.926,700
Aug 30, 202214.6914.6913.9014.0814.0811,500
Aug 29, 202215.0715.0714.6014.7914.7920,900
Aug 26, 202214.9015.0214.6814.8014.807,900
Aug 25, 202214.6514.9514.6514.9414.9422,000
Aug 24, 202214.5014.6514.4514.6014.6023,300
Aug 23, 202213.7514.5113.7514.5014.5021,700
Aug 22, 202212.9813.6912.9813.6413.648,700
Aug 19, 202214.0014.0013.5213.6713.6712,400
Aug 18, 202214.2014.2013.9314.0014.0011,800
Aug 17, 202214.5014.5013.8013.9113.9123,800
Aug 16, 202214.2814.2813.9014.1114.114,700
Aug 15, 202213.3514.1013.3513.9013.9013,800
Aug 12, 202214.3414.4014.2214.3914.398,000
Aug 11, 202214.3814.4314.1214.1614.169,200
Aug 10, 202213.9014.5813.9014.3014.3010,400
Aug 09, 202214.3014.3013.9213.9313.9310,800
Aug 08, 202214.0014.4914.0014.3614.3626,900
Aug 05, 202213.5213.8113.5213.8113.8111,300
Aug 04, 202213.1613.8513.1613.8013.803,300
Aug 03, 202213.7813.9013.4013.4613.4626,400
Aug 02, 202214.2314.3213.8013.9013.9034,200
Aug 01, 202214.2814.6114.2814.3214.328,800
Jul 29, 202213.5614.3113.5614.2714.2724,900
Jul 28, 202212.9813.8112.9813.4513.4530,000
Jul 27, 202212.5113.3312.5013.3113.3119,200
Jul 26, 202212.4312.8912.4212.4712.4714,200
Jul 25, 202212.4712.9412.4712.8412.8427,600
Jul 22, 202213.1413.1612.6012.6112.6129,800
Jul 21, 202212.9913.1312.8313.0813.0810,400
Jul 20, 202212.4913.1612.4912.8912.8912,500
Jul 19, 202213.0013.2112.8813.0013.0015,500
Jul 18, 202213.0013.2413.0013.1113.1141,600
Jul 15, 202212.0812.8212.0812.8112.8114,800
Jul 14, 202212.1012.2811.9012.2012.2036,300
Jul 13, 202212.1512.5512.1312.4612.4612,800
Jul 12, 202212.2012.4012.0512.1812.1821,400
Jul 11, 202212.2513.0312.2512.3812.3824,200
Jul 08, 202213.0313.1812.7913.0013.0023,000
Jul 07, 202212.5013.1312.1112.9112.9151,100
Jul 06, 202212.5012.8812.1612.5212.5296,000
Jul 05, 202213.4013.9512.8612.8812.8839,100
Jul 01, 202215.5815.5813.5114.1014.1019,800
Jun 30, 202214.0314.1013.6614.0814.0824,900
Jun 29, 202215.1015.1014.1514.1814.1822,300
Jun 28, 202214.9415.1714.8515.0015.0010,700
Jun 27, 202213.5714.8313.5714.7414.7420,900
Jun 24, 202213.7914.4113.5214.2414.2442,300
Jun 23, 202214.0614.2513.6613.7913.7925,400
Jun 22, 202214.3814.5713.4514.2514.2533,700
Jun 21, 202213.8615.0113.8614.8814.8818,400
Jun 17, 202214.1714.4013.8014.3914.3927,400
Jun 16, 202214.4914.6214.0814.2214.2234,100
Jun 15, 202214.3014.8014.0014.7514.7525,300
Jun 14, 202214.1515.0014.0914.2414.2420,400
Jun 13, 202215.4515.4514.5314.5614.5629,800
Jun 10, 202215.0315.4915.0015.3715.3717,700
Jun 09, 202215.4215.7515.3315.3415.3418,000
Jun 08, 202216.1016.1015.6615.6815.688,800
Jun 07, 202216.2016.2015.8916.1316.1311,400
Jun 06, 202215.7516.2615.7516.1816.1813,900
Jun 03, 202216.0016.2915.6915.7515.7521,100
Jun 02, 202215.3116.3815.3116.3216.329,800
Jun 01, 202215.4015.4015.0415.2315.2313,100
May 31, 202215.7215.7215.1515.3515.3515,400
May 27, 202214.8115.9314.6115.7215.7250,500
May 26, 202214.8415.3414.8415.2915.2944,800
May 25, 202215.0015.9814.7415.0715.0722,500
May 24, 202214.5515.5214.5515.4715.4724,800
May 23, 202215.2815.8715.0115.6815.6818,200
May 20, 202215.2315.3715.0215.3015.3016,000
May 19, 202214.2115.5214.2115.2315.2321,700
May 18, 202215.5015.5014.7014.8514.8519,100
May 17, 202215.0015.5515.0015.4715.4714,800
May 16, 202214.5514.9014.3714.8114.8126,300
May 13, 202213.2414.7813.2414.5514.5529,500
May 12, 202214.8014.8013.8013.9513.95145,600
May 11, 202214.5915.3514.3814.8014.8020,600
May 10, 202215.4615.7714.9215.0615.0670,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...