Canada markets closed

Altair Resources Inc. (AVX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0150-0.0050 (-25.00%)
At close: 12:44PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.02000.02000.02000.02000.0200114,000
Aug 11, 20220.02000.02000.02000.02000.0200-
Aug 10, 20220.02000.02000.02000.02000.02003,800
Aug 09, 20220.02000.02000.02000.02000.02002,000
Aug 08, 20220.02000.02000.02000.02000.02006,000
Aug 05, 20220.02000.02000.02000.02000.0200-
Aug 04, 20220.02000.02000.02000.02000.02006,000
Aug 03, 20220.02000.02000.02000.02000.02003,000
Aug 02, 20220.02000.02000.02000.02000.020010,000
Jul 29, 20220.02000.02000.02000.02000.02003,000
Jul 28, 20220.02000.02000.02000.02000.020050,000
Jul 27, 20220.02000.02000.02000.02000.0200817,100
Jul 26, 20220.02000.02000.02000.02000.02003,000
Jul 25, 20220.02000.02000.02000.02000.020010,000
Jul 22, 20220.02000.02000.02000.02000.020026,000
Jul 21, 20220.02000.02000.02000.02000.0200-
Jul 20, 20220.02000.02000.02000.02000.02003,000
Jul 19, 20220.02000.02000.02000.02000.0200-
Jul 18, 20220.02000.02000.02000.02000.02001,000
Jul 15, 20220.02000.02000.02000.02000.02003,000
Jul 14, 20220.02000.02000.02000.02000.0200-
Jul 13, 20220.02000.02000.02000.02000.0200-
Jul 12, 20220.02000.02000.02000.02000.020011,000
Jul 11, 20220.02000.02000.02000.02000.0200180,000
Jul 08, 20220.02000.02000.02000.02000.020017,000
Jul 07, 20220.02000.02000.02000.02000.0200194,400
Jul 06, 20220.02000.02000.02000.02000.02006,000
Jul 05, 20220.03000.03000.02000.02000.0200196,000
Jul 04, 20220.03000.03000.03000.03000.030011,000
Jun 30, 20220.03000.03000.03000.03000.03004,000
Jun 29, 20220.03000.03000.03000.03000.030027,000
Jun 28, 20220.03000.03000.03000.03000.0300468,000
Jun 27, 20220.03000.03000.03000.03000.03005,000
Jun 24, 20220.03000.03000.03000.03000.03005,000
Jun 23, 20220.03000.03000.03000.03000.030039,700
Jun 22, 20220.03000.03000.03000.03000.030037,100
Jun 21, 20220.04000.04000.04000.04000.04002,000
Jun 20, 20220.04000.04000.03000.03000.030026,000
Jun 17, 20220.04000.04000.04000.04000.0400600
Jun 16, 20220.04000.04000.04000.04000.0400-
Jun 15, 20220.04000.04000.04000.04000.04001,000
Jun 14, 20220.03000.03000.03000.03000.030038,000
Jun 13, 20220.03000.04000.03000.04000.040019,000
Jun 10, 20220.04000.04000.04000.04000.04001,400
Jun 09, 20220.04000.04000.03000.04000.040016,000
Jun 08, 20220.04000.04000.04000.04000.04001,000
Jun 07, 20220.04000.04000.04000.04000.040065,000
Jun 06, 20220.04000.04000.04000.04000.04007,000
Jun 03, 20220.04000.04000.04000.04000.04001,000
Jun 02, 20220.04000.04000.04000.04000.04003,000
Jun 01, 20220.04000.04000.04000.04000.04002,000
May 31, 20220.04000.04000.04000.04000.0400109,000
May 30, 20220.04000.04000.04000.04000.0400159,000
May 27, 20220.04000.04000.04000.04000.040060,000
May 26, 20220.04000.04000.04000.04000.040010,000
May 25, 20220.04000.05000.04000.05000.050025,000
May 24, 20220.05000.05000.05000.05000.05001,000
May 20, 20220.04000.05000.04000.04000.0400336,300
May 19, 20220.05000.05000.05000.05000.05001,000
May 18, 20220.04000.04000.04000.04000.0400310,000
May 17, 20220.05000.05000.05000.05000.050029,200
May 16, 20220.05000.05000.05000.05000.050028,300
May 13, 20220.05000.05000.05000.05000.050023,500
May 12, 20220.06000.06000.06000.06000.06003,500
May 11, 20220.06000.06000.06000.06000.06003,000
May 10, 20220.06000.06000.05000.05000.050038,500
May 09, 20220.06000.06000.06000.06000.06003,000
May 06, 20220.06000.06000.06000.06000.060010,000
May 05, 20220.06000.06000.06000.06000.060023,000
May 04, 20220.06000.06000.06000.06000.06003,000
May 03, 20220.06000.06000.06000.06000.060013,000
May 02, 20220.06000.06000.06000.06000.0600152,000
Apr 29, 20220.06000.06000.06000.06000.06006,500
Apr 28, 20220.06000.06000.06000.06000.0600113,300
Apr 27, 20220.07000.07000.06000.06000.0600760,000
Apr 26, 20220.07000.07000.07000.07000.0700110,000
Apr 25, 20220.07000.07000.07000.07000.0700105,300
Apr 22, 20220.08000.08000.07000.07000.0700363,000
Apr 21, 20220.08000.08000.07000.07000.070040,300
Apr 20, 20220.08000.08000.08000.08000.08004,000
Apr 19, 20220.07000.07000.07000.07000.0700215,000
Apr 18, 20220.08000.08000.08000.08000.0800118,000
Apr 14, 20220.08000.08000.08000.08000.080075,000
Apr 13, 20220.08000.08000.08000.08000.08001,087,300
Apr 12, 20220.08000.09000.08000.08000.0800123,000
Apr 11, 20220.08000.08000.08000.08000.080066,200
Apr 08, 20220.08000.09000.08000.09000.090011,300
Apr 07, 20220.08000.09000.08000.08000.08002,058,000
Apr 06, 20220.09000.09000.09000.09000.090017,000
Apr 05, 20220.08000.08000.08000.08000.080010,000
Apr 04, 20220.09000.09000.09000.09000.09009,000
Apr 01, 20220.09000.09000.09000.09000.090010,000
Mar 31, 20220.09000.09000.08000.08000.0800235,000
Mar 30, 20220.08000.09000.08000.09000.0900104,000
Mar 29, 20220.09000.09000.08000.08000.080013,000
Mar 28, 20220.09000.09000.09000.09000.0900268,000
Mar 25, 20220.09000.09000.09000.09000.09006,000
Mar 24, 20220.08000.09000.08000.09000.0900163,000
Mar 23, 20220.09000.09000.09000.09000.090014,000
Mar 22, 20220.09000.09000.09000.09000.090037,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...