Altair Resources Inc. (AVX.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:44PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 114,000 |
| Aug 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 10, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,800 |
| Aug 09, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Aug 08, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Aug 05, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 04, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Aug 03, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Aug 02, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Jul 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Jul 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Jul 27, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 817,100 |
| Jul 26, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Jul 25, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Jul 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 26,000 |
| Jul 21, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 20, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Jul 19, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jul 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Jul 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 13, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 12, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
| Jul 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 180,000 |
| Jul 08, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,000 |
| Jul 07, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 194,400 |
| Jul 06, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Jul 05, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 196,000 |
| Jul 04, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
| Jun 30, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Jun 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 27,000 |
| Jun 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 468,000 |
| Jun 27, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| Jun 24, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| Jun 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,700 |
| Jun 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,100 |
| Jun 21, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Jun 20, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 26,000 |
| Jun 17, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 600 |
| Jun 16, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jun 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 38,000 |
| Jun 13, 2022 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 19,000 |
| Jun 10, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,400 |
| Jun 09, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 16,000 |
| Jun 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jun 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 65,000 |
| Jun 06, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
| Jun 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jun 02, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Jun 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| May 31, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 109,000 |
| May 30, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 159,000 |
| May 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,000 |
| May 26, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| May 25, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 25,000 |
| May 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| May 20, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 336,300 |
| May 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| May 18, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 310,000 |
| May 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,200 |
| May 16, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,300 |
| May 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,500 |
| May 12, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,500 |
| May 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
| May 10, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 38,500 |
| May 09, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
| May 06, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| May 05, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
| May 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 |
| May 03, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
| May 02, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 152,000 |
| Apr 29, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,500 |
| Apr 28, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 113,300 |
| Apr 27, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 760,000 |
| Apr 26, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 110,000 |
| Apr 25, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 105,300 |
| Apr 22, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 363,000 |
| Apr 21, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 40,300 |
| Apr 20, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 |
| Apr 19, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 215,000 |
| Apr 18, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 118,000 |
| Apr 14, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 75,000 |
| Apr 13, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,087,300 |
| Apr 12, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 123,000 |
| Apr 11, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 66,200 |
| Apr 08, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 11,300 |
| Apr 07, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 2,058,000 |
| Apr 06, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 17,000 |
| Apr 05, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| Apr 04, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 9,000 |
| Apr 01, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
| Mar 31, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 235,000 |
| Mar 30, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 104,000 |
| Mar 29, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 13,000 |
| Mar 28, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 268,000 |
| Mar 25, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,000 |
| Mar 24, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 163,000 |
| Mar 23, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,000 |
| Mar 22, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 37,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
