Canada Markets close in 4 hrs 45 mins

Altair Resources Inc. (AVX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650-0.0050 (-7.14%)
As of 03:14PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.07000.07000.07000.07000.070085,300
Dec. 02, 20210.07000.07000.07000.07000.070015,300
Dec. 01, 20210.07000.07000.07000.07000.070038,000
Nov. 30, 20210.07000.07000.07000.07000.070076,700
Nov. 29, 20210.07000.07000.07000.07000.07002,000
Nov. 26, 20210.07000.07000.07000.07000.070077,000
Nov. 25, 20210.07000.07000.07000.07000.07001,049,300
Nov. 24, 20210.10000.10000.07000.08000.08001,063,200
Nov. 23, 20210.10000.10000.10000.10000.100025,000
Nov. 22, 20210.10000.10000.10000.10000.10001,200
Nov. 19, 20210.11000.11000.10000.10000.100036,000
Nov. 18, 20210.11000.11000.11000.11000.110012,000
Nov. 17, 20210.11000.11000.11000.11000.11003,000
Nov. 16, 20210.11000.11000.11000.11000.110051,000
Nov. 15, 20210.10000.10000.09000.09000.09005,400
Nov. 12, 20210.11000.11000.10000.10000.10006,500
Nov. 11, 20210.11000.11000.11000.11000.11001,000
Nov. 10, 20210.10000.10000.09000.10000.100027,500
Nov. 09, 20210.11000.11000.10000.10000.1000142,700
Nov. 08, 20210.11000.11000.11000.11000.110030,000
Nov. 05, 20210.11000.11000.11000.11000.110010,000
Nov. 04, 20210.11000.11000.11000.11000.110010,000
Nov. 03, 20210.11000.11000.11000.11000.11005,000
Nov. 02, 20210.11000.11000.11000.11000.110026,500
Nov. 01, 20210.11000.11000.11000.11000.110058,000
Oct. 29, 20210.12000.12000.11000.11000.110032,800
Oct. 28, 20210.12000.12000.11000.11000.110010,000
Oct. 27, 20210.12000.12000.12000.12000.1200-
Oct. 26, 20210.12000.12000.12000.12000.120024,500
Oct. 25, 20210.12000.13000.12000.13000.130033,000
Oct. 22, 20210.12000.12000.12000.12000.1200-
Oct. 21, 20210.14000.14000.12000.12000.1200149,500
Oct. 20, 20210.11000.14000.11000.14000.140010,500
Oct. 19, 20210.11000.11000.11000.11000.1100100,000
Oct. 18, 20210.11000.11000.11000.11000.11001,000
Oct. 15, 20210.11000.11000.11000.11000.110059,500
Oct. 14, 20210.11000.11000.11000.11000.110010,000
Oct. 13, 20210.13000.13000.13000.13000.1300-
Oct. 12, 20210.13000.13000.13000.13000.130035,000
Oct. 08, 20210.13000.13000.13000.13000.130011,000
Oct. 07, 20210.13000.13000.13000.13000.1300106,000
Oct. 06, 20210.11000.13000.11000.12000.1200256,000
Oct. 05, 20210.11000.11000.10000.10000.100063,900
Oct. 04, 20210.11000.11000.11000.11000.1100600
Oct. 01, 20210.12000.12000.12000.12000.1200-
Sep. 30, 20210.11000.12000.11000.12000.1200103,000
Sep. 29, 20210.10000.11000.10000.11000.110057,000
Sep. 28, 20210.10000.10000.10000.10000.1000-
Sep. 27, 20210.10000.10000.10000.10000.100069,800
Sep. 24, 20210.10000.10000.10000.10000.1000220,000
Sep. 23, 20210.12000.12000.10000.10000.1000104,200
Sep. 22, 20210.12000.12000.11000.11000.110020,500
Sep. 21, 20210.11000.12000.11000.12000.120041,500
Sep. 20, 20210.11000.11000.10000.11000.110046,900
Sep. 17, 20210.11000.11000.11000.11000.110076,500
Sep. 16, 20210.11000.11000.11000.11000.1100136,000
Sep. 15, 20210.12000.12000.12000.12000.120090,000
Sep. 14, 20210.12000.12000.12000.12000.1200133,600
Sep. 13, 20210.12000.12000.12000.12000.1200151,000
Sep. 10, 20210.13000.13000.13000.13000.1300105,000
Sep. 09, 20210.13000.13000.13000.13000.1300-
Sep. 08, 20210.13000.13000.13000.13000.13002,000
Sep. 07, 20210.14000.14000.13000.13000.130077,600
Sep. 03, 20210.13000.14000.13000.13000.130013,000
Sep. 02, 20210.13000.13000.13000.13000.130018,000
Sep. 01, 20210.13000.13000.13000.13000.130040,000
Aug. 31, 20210.13000.13000.13000.13000.1300-
Aug. 30, 20210.13000.13000.13000.13000.1300-
Aug. 27, 20210.13000.13000.13000.13000.130019,700
Aug. 26, 20210.13000.13000.13000.13000.130031,000
Aug. 25, 20210.13000.13000.13000.13000.130028,000
Aug. 24, 20210.13000.14000.13000.14000.140054,500
Aug. 23, 20210.14000.16000.13000.14000.140070,100
Aug. 20, 20210.16000.16000.15000.16000.160021,200
Aug. 19, 20210.13000.16000.13000.16000.1600185,800
Aug. 18, 20210.14000.14000.14000.14000.1400500
Aug. 17, 20210.15000.15000.14000.14000.140024,500
Aug. 16, 20210.14000.14000.14000.14000.140023,500
Aug. 13, 20210.12000.14000.12000.14000.1400100,000
Aug. 12, 20210.13000.13000.13000.13000.1300-
Aug. 11, 20210.13000.13000.13000.13000.13002,100
Aug. 10, 20210.12000.13000.12000.13000.130037,400
Aug. 09, 20210.12000.13000.12000.12000.120055,800
Aug. 06, 20210.13000.14000.13000.13000.130039,000
Aug. 05, 20210.13000.16000.13000.13000.130060,000
Aug. 04, 20210.15000.16000.13000.13000.1300160,000
Aug. 03, 20210.14000.14000.14000.14000.140016,300
Jul. 30, 20210.14000.14000.14000.14000.140020,100
Jul. 29, 20210.12000.16000.12000.14000.140070,600
Jul. 28, 20210.13000.14000.13000.14000.140041,500
Jul. 27, 20210.13000.14000.13000.14000.1400106,000
Jul. 26, 20210.14000.14000.14000.14000.140020,200
Jul. 23, 20210.14000.14000.14000.14000.140063,600
Jul. 22, 20210.15000.16000.14000.14000.1400197,200
Jul. 21, 20210.17000.17000.15000.15000.1500236,300
Jul. 20, 20210.19000.19000.17000.17000.170096,800
Jul. 19, 20210.17000.19000.15000.18000.1800798,000
Jul. 16, 20210.15000.15000.15000.15000.1500-
Jul. 15, 20210.15000.15000.15000.15000.1500-
Jul. 14, 20210.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...