Canada Markets open in 4 mins

Altius Minerals Corporation (ATUSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.55+0.60 (+4.30%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
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
May 09, 202216.0016.0015.2515.4615.4658,200
May 06, 202215.9116.2015.0716.1216.1249,700
May 05, 202216.5116.5115.6615.9115.9136,300
May 04, 202215.8716.4715.7616.4416.4427,700
May 03, 202216.2316.5016.1616.2716.2731,400
May 02, 202216.6516.6515.8116.2316.2390,100
Apr 29, 202217.2517.5016.7516.8316.8328,200
Apr 28, 202215.8917.0615.8917.0417.0427,300
Apr 27, 202216.2516.6516.2516.5316.5326,900
Apr 26, 202217.2517.2516.0916.2516.2547,400
Apr 25, 202217.0017.0215.9416.7316.7369,200
Apr 22, 202217.7517.9617.0017.0517.0587,500
Apr 21, 202220.0020.0017.7517.9517.95107,600
Apr 20, 202220.0020.1719.4619.9419.9421,400
Apr 19, 202220.3020.3619.0819.8719.8738,700
Apr 18, 202219.3420.2919.3020.2720.2757,300
Apr 14, 202219.7019.7019.3019.4019.4021,600
Apr 13, 202219.0619.7419.0619.6319.6328,600
Apr 12, 202218.9219.2318.5518.9718.9737,800
Apr 11, 202219.2919.4518.6018.9418.9429,900
Apr 08, 202219.0219.5018.9019.4319.4324,600
Apr 07, 202218.8519.3018.7519.2519.2537,700
Apr 06, 202218.5018.9418.2218.6018.6067,800
Apr 05, 202218.1419.1518.1418.7318.7323,200
Apr 04, 202219.7119.7118.9018.9718.9725,800
Apr 01, 202219.3620.2819.2219.6319.6343,600
Mar 31, 202219.1219.4619.1019.1819.1842,200
Mar 30, 202219.0119.4919.0119.1519.1523,000
Mar 29, 202218.5919.1118.5219.1119.1132,400
Mar 28, 202219.2520.1118.5518.8818.8830,200
Mar 25, 202220.2620.2619.0119.2119.2176,000
Mar 24, 202218.5420.3518.5420.3120.3197,000
Mar 23, 202219.0119.7519.0119.3619.3626,000
Mar 22, 202219.3219.3218.8718.8818.8834,900
Mar 21, 202218.6119.4718.5119.3319.3342,500
Mar 18, 202218.8118.9518.6918.7418.7454,800
Mar 17, 202219.0019.0017.4318.8718.8761,200
Mar 16, 202218.4819.3317.6618.1818.1828,100
Mar 15, 202217.9518.1917.5018.1518.1573,700
Mar 14, 202219.5019.7917.8918.0118.01100,600
Mar 11, 202219.5119.6118.8418.8618.8659,400
Mar 10, 202218.2619.5118.2619.5119.5144,500
Mar 09, 202218.0619.0018.0618.6018.6051,700
Mar 08, 202219.5020.0018.5018.8918.89101,100
Mar 07, 202219.0019.2518.7619.0219.0276,700
Mar 04, 202219.0519.0518.1218.8818.8862,200
Mar 03, 202218.2218.5517.7818.5518.55105,100
Mar 02, 202215.9317.7515.9317.6517.6548,600
Mar 01, 202217.2217.6516.4216.7916.7948,600
Feb 28, 202216.5017.2216.5017.2217.2239,200
Feb 25, 202216.6116.9916.5116.9816.9838,100
Feb 24, 202216.8716.8716.2216.3716.3732,500
Feb 23, 202216.3216.7416.3216.4716.4735,500
Feb 22, 202216.1416.8416.0716.3216.3244,800
Feb 18, 202217.0017.0016.1516.1816.1852,900
Feb 17, 202217.0017.0016.3216.3216.3257,800
Feb 16, 202216.9017.6516.4916.5116.5177,400
Feb 15, 202216.7017.0016.6416.6916.6967,200
Feb 14, 202216.5016.7516.3716.6416.64119,900
Feb 11, 202216.6216.6215.8616.3516.3562,600
Feb 10, 202215.2816.5415.2815.9415.94106,600
Feb 09, 202215.2515.9015.0415.9015.9058,400
Feb 08, 202215.4815.4814.5915.2115.2168,700
Feb 07, 202214.5314.8814.5114.7614.7616,300
Feb 04, 202214.1414.4714.0114.4714.4712,200
Feb 03, 202213.8314.3013.7914.1314.1315,700
Feb 02, 202213.8714.2313.7814.1514.1511,600
Feb 01, 202214.0014.0013.7114.0014.005,300
Jan 31, 202213.5014.2113.4213.8113.8111,200
Jan 28, 202213.8113.8113.1313.5913.5911,700
Jan 27, 202213.6013.7313.3013.3213.3212,400
Jan 26, 202213.3013.8713.3013.5113.5133,700
Jan 25, 202213.1913.4713.0913.3613.367,700
Jan 24, 202212.9713.3012.8113.2113.2150,500
Jan 21, 202214.2514.2513.3813.4513.4569,400
Jan 20, 202214.8515.1014.6014.6514.6531,900
Jan 19, 202213.5014.7213.5014.7014.7067,200
Jan 18, 202213.6214.1013.0613.8413.8442,900
Jan 14, 202213.1413.7013.1413.6213.6210,500
Jan 13, 202213.7214.1113.5013.9013.9021,900
Jan 12, 202213.6413.9813.5813.7413.7423,900
Jan 11, 202213.2013.6613.2013.6113.617,900
Jan 10, 202213.3013.3013.0713.2013.2016,300
Jan 07, 202213.3813.3813.0913.2013.2040,500
Jan 06, 202213.6813.7513.3113.4113.4125,900
Jan 05, 202213.9514.4013.9313.9813.9855,200
Jan 04, 202213.0414.0013.0413.9413.9430,900
Jan 03, 202212.3213.9012.3213.4213.4214,500
Dec 31, 202113.7213.8113.7213.7813.785,200
Dec 30, 202113.7213.8413.7113.7113.719,600
Dec 29, 202113.2213.7613.2213.6213.6217,400
Dec 28, 202113.4013.4013.2013.2213.226,000
Dec 27, 202113.2013.4013.0513.4013.407,900
Dec 23, 202113.0613.3413.0613.2613.268,300
Dec 22, 202112.7013.0712.7013.0613.0615,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...