AVX.V - Altair Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.03000.03000.03000.03000.0300100
Sep 16, 20190.03000.03000.03000.03000.03001,000
Sep 13, 20190.04000.04000.04000.04000.0400-
Sep 12, 20190.04000.04000.04000.04000.0400-
Sep 11, 20190.04000.04000.04000.04000.0400-
Sep 10, 20190.04000.04000.04000.04000.040082,000
Sep 09, 20190.04000.04000.04000.04000.040055,000
Sep 06, 20190.04000.04000.04000.04000.0400-
Sep 05, 20190.04000.04000.04000.04000.040045,000
Sep 04, 20190.04000.04000.04000.04000.0400-
Sep 03, 20190.04000.04000.04000.04000.0400268,000
Aug 30, 20190.04000.04000.04000.04000.0400-
Aug 29, 20190.04000.04000.04000.04000.0400-
Aug 28, 20190.04000.04000.04000.04000.040010,000
Aug 27, 20190.04000.04000.04000.04000.0400-
Aug 26, 20190.04000.04000.04000.04000.0400-
Aug 23, 20190.04000.04000.04000.04000.0400-
Aug 22, 20190.04000.04000.04000.04000.0400-
Aug 21, 20190.04000.04000.04000.04000.0400-
Aug 20, 20190.04000.04000.04000.04000.040090,000
Aug 19, 20190.04000.04000.04000.04000.0400-
Aug 16, 20190.04000.04000.04000.04000.0400-
Aug 15, 20190.04000.04000.04000.04000.0400180,000
Aug 14, 20190.05000.05000.05000.05000.050020,000
Aug 13, 20190.05000.06000.05000.06000.0600100,500
Aug 12, 20190.05000.06000.05000.06000.0600100,500
Aug 09, 20190.05000.06000.05000.06000.0600100,500
Aug 08, 20190.06000.06000.06000.06000.060035,000
Aug 07, 20190.05000.05000.05000.05000.050062,500
Aug 06, 20190.06000.06000.06000.06000.0600119,000
Aug 02, 20190.06000.06000.06000.06000.0600-
Aug 01, 20190.06000.06000.06000.06000.0600-
Jul 31, 20190.06000.06000.06000.06000.06008,000
Jul 30, 20190.06000.06000.06000.06000.06008,000
Jul 29, 20190.06000.06000.06000.06000.0600-
Jul 26, 20190.06000.06000.06000.06000.06008,000
Jul 25, 20190.06000.06000.06000.06000.06008,000
Jul 24, 20190.06000.07000.06000.07000.0700119,000
Jul 23, 20190.06000.06000.05000.05000.050036,000
Jul 22, 20190.06000.06000.05000.05000.050036,000
Jul 19, 20190.06000.06000.05000.05000.050036,000
Jul 18, 20190.06000.06000.05000.05000.050036,000
Jul 17, 20190.06000.06000.05000.05000.050036,000
Jul 16, 20190.06000.06000.05000.05000.050036,000
Jul 15, 20190.06000.06000.05000.05000.050036,000
Jul 12, 20190.06000.06000.05000.05000.050036,000
Jul 11, 20190.06000.06000.05000.05000.050036,000
Jul 10, 20190.06000.06000.05000.05000.050036,000
Jul 09, 20190.06000.06000.06000.06000.06001,500
Jul 08, 20190.06000.06000.06000.06000.060050,000
Jul 05, 20190.06000.06000.06000.06000.060050,000
Jul 04, 20190.06000.06000.06000.06000.060050,000
Jul 03, 20190.06000.06000.06000.06000.0600-
Jul 02, 20190.06000.06000.06000.06000.060050,000
Jun 28, 20190.06000.06000.06000.06000.060050,000
Jun 27, 20190.06000.06000.06000.06000.060060,000
Jun 26, 20190.06000.06000.06000.06000.0600-
Jun 25, 20190.06000.06000.06000.06000.0600-
Jun 24, 20190.06000.06000.06000.06000.060060,000
Jun 21, 20190.05000.05000.05000.05000.0500-
Jun 20, 20190.05000.05000.05000.05000.0500-
Jun 19, 20190.05000.05000.05000.05000.0500-
Jun 18, 20190.05000.05000.05000.05000.0500-
Jun 17, 20190.05000.05000.05000.05000.0500-
Jun 14, 20190.05000.05000.05000.05000.0500-
Jun 13, 20190.05000.05000.05000.05000.0500-
Jun 12, 20190.05000.05000.05000.05000.0500-
Jun 11, 20190.05000.05000.05000.05000.0500-
Jun 10, 20190.05000.05000.05000.05000.0500-
Jun 07, 20190.05000.05000.05000.05000.0500-
Jun 06, 20190.05000.05000.05000.05000.050018,800
Jun 05, 20190.05000.05000.05000.05000.0500-
Jun 04, 20190.05000.05000.05000.05000.0500-
Jun 03, 20190.05000.05000.05000.05000.050022,500
May 31, 20190.05000.05000.05000.05000.0500-
May 30, 20190.05000.05000.05000.05000.0500-
May 29, 20190.05000.05000.05000.05000.0500-
May 28, 20190.05000.05000.05000.05000.0500-
May 27, 20190.05000.05000.05000.05000.0500-
May 24, 20190.05000.05000.05000.05000.0500-
May 23, 20190.05000.05000.05000.05000.0500-
May 22, 20190.05000.05000.05000.05000.0500-
May 21, 20190.05000.05000.05000.05000.0500-
May 17, 20190.05000.05000.05000.05000.0500-
May 16, 20190.05000.05000.05000.05000.0500-
May 15, 20190.05000.05000.05000.05000.0500-
May 14, 20190.05000.05000.05000.05000.0500-
May 13, 20190.05000.05000.05000.05000.05009,300
May 10, 20190.05000.05000.05000.05000.0500-
May 09, 20190.05000.05000.05000.05000.0500-
May 08, 20190.05000.05000.05000.05000.0500-
May 07, 20190.05000.05000.05000.05000.0500-
May 06, 20190.05000.05000.05000.05000.0500-
May 03, 20190.05000.05000.05000.05000.0500-
May 02, 20190.05000.05000.05000.05000.05001,200
May 01, 20190.06000.06000.06000.06000.0600-
Apr 30, 20190.06000.06000.06000.06000.0600-
Apr 29, 20190.06000.06000.06000.06000.0600-
Apr 26, 20190.06000.06000.06000.06000.0600-
Apr 25, 20190.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...