Canada Markets closed

Altius Minerals Corporation (ATUSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.07+0.28 (+1.67%)
At close: 03:36PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202316.1117.1516.1117.0717.0716,493
Jan 31, 202317.0017.0016.4016.7916.7937,100
Jan 30, 202316.4616.7816.3216.3216.324,300
Jan 27, 202316.2916.5115.7016.3916.3925,500
Jan 26, 202316.4316.5716.1716.4016.407,800
Jan 25, 202316.6916.9916.6116.6116.617,600
Jan 24, 202316.7916.9216.5316.9216.9212,600
Jan 23, 202317.0317.0316.7516.9516.957,700
Jan 20, 202317.1417.1516.9417.0617.064,700
Jan 19, 202316.9817.1816.9817.0017.008,100
Jan 18, 202316.8117.2816.7316.8916.899,000
Jan 17, 202318.0018.0016.8516.9416.9414,400
Jan 13, 202317.9717.9717.2117.7617.769,600
Jan 12, 202317.0017.6116.8817.5817.586,700
Jan 11, 202317.7017.7017.0017.0317.036,300
Jan 10, 202317.2517.7417.2517.6217.6214,900
Jan 09, 202316.9817.5316.7117.1917.1914,100
Jan 06, 202316.4716.6916.2816.5916.5924,000
Jan 05, 202316.0316.2015.9016.0816.085,600
Jan 04, 202315.9816.0415.6916.0416.045,500
Jan 03, 202315.5916.5215.5915.9815.9814,800
Dec 30, 202216.3916.6716.3416.4616.4615,800
Dec 29, 202216.7516.7516.3016.3316.3312,000
Dec 28, 202215.8316.7015.8316.5516.5512,100
Dec 27, 202216.0216.0215.7615.8315.8317,100
Dec 23, 202215.8816.0715.8316.0116.0110,300
Dec 22, 202216.2516.2515.7716.0516.0516,700
Dec 21, 202216.4116.5016.3616.3616.3612,500
Dec 20, 202215.9016.3515.9016.3116.319,600
Dec 19, 202216.4316.5415.9616.0016.007,000
Dec 16, 202216.4516.5315.8816.5316.5317,000
Dec 15, 202216.1816.6316.1816.4216.4217,600
Dec 14, 202215.4916.4815.4916.2416.248,000
Dec 13, 202215.9816.4815.9816.2616.2611,700
Dec 12, 202216.2316.2315.8716.0816.085,200
Dec 09, 202216.3016.5916.2916.4116.4112,300
Dec 08, 202216.5016.8316.2816.2816.286,700
Dec 07, 202216.0116.5016.0116.5016.5011,500
Dec 06, 202216.2016.6416.0316.0316.0315,800
Dec 05, 202216.9516.9516.2116.3016.3010,900
Dec 02, 202216.3516.9016.3516.7616.7612,300
Dec 01, 202216.5116.7316.4216.5516.557,000
Nov 30, 202215.0416.3215.0416.3216.3215,800
Nov 29, 202215.2815.7415.2815.6615.667,800
Nov 28, 202216.7016.7015.4515.4815.4812,600
Nov 25, 202216.1316.2616.0516.2616.263,900
Nov 23, 202216.0516.4515.9416.4516.459,800
Nov 22, 202215.9916.2315.9916.1316.134,700
Nov 21, 202216.1516.1915.5015.8515.8520,500
Nov 18, 202215.2516.2115.2516.1916.196,700
Nov 17, 202215.6316.3615.6316.2216.2213,300
Nov 16, 202216.7016.7116.1616.1816.1815,600
Nov 15, 202216.8817.0616.6316.8616.8613,500
Nov 14, 202216.7916.9516.4716.8116.8114,900
Nov 11, 202216.0116.8116.0116.7416.7427,500
Nov 10, 202217.5117.5115.9115.9815.9832,700
Nov 09, 202217.2517.8817.0017.2917.2935,000
Nov 08, 202216.8717.4916.8717.4517.4519,600
Nov 07, 202217.0017.3016.7516.8516.8591,700
Nov 04, 202216.2017.2416.0716.9716.9747,300
Nov 03, 202215.7016.0215.5815.5915.5946,200
Nov 02, 202216.1916.6715.8415.8415.8443,200
Nov 01, 202215.8616.3115.8416.3016.3033,100
Oct 31, 202215.4515.6815.3815.6815.6814,800
Oct 28, 202215.6415.6415.2415.4515.4514,100
Oct 27, 202215.7615.8115.5615.6615.6617,400
Oct 26, 202215.4615.9515.3615.6315.6324,600
Oct 25, 202215.1015.3615.0015.1315.1314,400
Oct 24, 202215.2515.6814.9515.0815.0835,100
Oct 21, 202214.3215.3314.2015.2515.2536,800
Oct 20, 202214.3914.7314.2114.3214.3224,200
Oct 19, 202214.0414.3314.0314.2714.2712,700
Oct 18, 202214.1314.3013.7714.0214.0213,800
Oct 17, 202213.5314.2513.5314.0514.0516,500
Oct 14, 202213.8714.2513.6113.6313.639,700
Oct 13, 202213.4814.2413.2814.2414.247,700
Oct 12, 202213.6413.7813.5013.7513.756,400
Oct 11, 202213.6513.9013.5713.6113.6116,500
Oct 10, 202213.9813.9813.6113.6213.627,300
Oct 07, 202214.5514.5513.9813.9813.987,400
Oct 06, 202213.6915.0013.6914.6414.6419,700
Oct 05, 202214.8215.0114.8215.0115.016,600
Oct 04, 202215.2115.3414.9515.2015.2015,500
Oct 03, 202214.3814.9914.3814.9914.9912,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...