Skip to main content

Altius Minerals Corp (TSX: ALS )

21.34 -0.14 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 21.36 21.38 20.95 21.34 54,812 -0.14(-0.65%)
Jun 20, 2024 21.60 21.82 21.29 21.48 26,858 -0.06(-0.28%)
Jun 19, 2024 21.36 21.56 21.36 21.54 23,131 +0.22(+1.03%)
Jun 18, 2024 21.35 21.42 21.07 21.32 34,755 +0.05(+0.24%)
Jun 17, 2024 21.66 21.95 21.26 21.27 51,220 -0.55(-2.52%)
Jun 14, 2024 21.70 21.86 21.60 21.82 42,951 +0.01(+0.05%)
Jun 13, 2024 21.34 21.90 21.34 21.81 122,050 +0.38(+1.77%)
Jun 12, 2024 21.82 22.47 21.39 21.43 57,302 -0.08(-0.37%)
Jun 11, 2024 21.83 21.87 21.15 21.51 60,842 -0.52(-2.36%)
Jun 10, 2024 21.82 22.12 21.69 22.03 35,542 +0.06(+0.27%)
Jun 07, 2024 22.27 22.41 21.87 21.97 134,162 -0.69(-3.05%)
Jun 06, 2024 21.81 22.69 21.81 22.66 120,077 +0.80(+3.66%)
Jun 05, 2024 21.31 21.99 21.31 21.86 68,579 +0.55(+2.58%)
Jun 04, 2024 21.61 21.61 21.16 21.31 44,404 -0.39(-1.80%)
Jun 03, 2024 22.28 22.28 21.53 21.70 31,898 -0.31(-1.41%)
May 31, 2024 21.99 22.39 21.67 22.01 312,715 +0.13(+0.59%)
May 30, 2024 21.62 22.11 21.50 21.88 58,024 +0.14(+0.64%)
May 29, 2024 21.62 21.82 21.50 21.74 48,027 -0.29(-1.32%)
May 28, 2024 21.64 22.06 21.50 22.03 40,332 +0.34(+1.57%)
May 27, 2024 21.86 22.00 21.69 21.69 10,881 -0.14(-0.64%)
May 24, 2024 21.74 21.83 21.53 21.83 41,875 +0.14(+0.65%)
May 23, 2024 21.93 22.06 21.50 21.69 28,425 -0.36(-1.63%)
May 22, 2024 22.38 22.61 22.03 22.05 41,400 -0.56(-2.48%)
May 21, 2024 22.52 22.63 22.10 22.61 62,219 +0.19(+0.85%)
May 17, 2024 22.42 0 +0.98(+4.57%)
May 16, 2024 21.95 22.00 21.41 21.44 61,953 -0.49(-2.23%)
May 15, 2024 22.10 22.10 21.63 21.93 29,382 -0.07(-0.32%)
May 14, 2024 21.34 22.13 21.33 22.00 54,847 +0.67(+3.14%)
May 13, 2024 21.99 21.99 21.21 21.33 95,158 -0.57(-2.60%)
May 10, 2024 22.42 22.56 21.88 21.90 49,338 -0.39(-1.75%)
May 09, 2024 22.10 22.70 22.04 22.29 76,436 +0.48(+2.20%)
May 08, 2024 22.02 22.09 21.68 21.81 18,848 -0.24(-1.09%)
May 07, 2024 22.11 22.20 21.96 22.05 28,333 -0.15(-0.68%)
May 06, 2024 21.85 22.20 21.85 22.20 47,187 +0.40(+1.83%)
May 03, 2024 21.60 21.91 21.50 21.80 46,248 +0.28(+1.30%)
May 02, 2024 21.70 21.73 21.40 21.52 22,482 -0.07(-0.32%)
May 01, 2024 21.75 21.89 21.28 21.59 67,056 -0.17(-0.78%)
Apr 30, 2024 21.70 22.06 21.50 21.76 197,656 -0.25(-1.14%)
Apr 29, 2024 21.91 22.02 21.81 22.01 77,193 -0.04(-0.18%)
Apr 26, 2024 21.64 22.06 21.55 22.05 53,093 +0.42(+1.94%)
Apr 25, 2024 21.08 21.66 21.08 21.63 41,947 +0.66(+3.15%)
Apr 24, 2024 21.01 21.31 20.97 20.97 53,246 -0.02(-0.10%)
Apr 23, 2024 20.76 21.14 20.75 20.99 69,232 -0.06(-0.29%)
Apr 22, 2024 21.27 21.32 20.93 21.05 43,174 -0.37(-1.73%)
Apr 19, 2024 21.66 21.66 21.31 21.42 53,621 -0.05(-0.23%)
Apr 18, 2024 21.26 21.70 20.91 21.47 75,805 +0.43(+2.04%)
Apr 17, 2024 21.51 21.51 21.01 21.04 67,920 -0.30(-1.41%)
Apr 16, 2024 21.00 21.37 20.96 21.34 40,079 +0.31(+1.47%)
Apr 15, 2024 20.76 21.60 20.76 21.03 62,601 -0.06(-0.28%)
Apr 12, 2024 21.17 21.67 20.95 21.09 63,543 +0.11(+0.52%)
Apr 11, 2024 20.49 21.02 20.22 20.98 127,343 +0.39(+1.89%)
Apr 10, 2024 20.30 20.61 20.30 20.59 63,078 +0.04(+0.19%)
Apr 09, 2024 20.33 21.00 20.22 20.55 98,250 +0.35(+1.73%)
Apr 08, 2024 20.66 20.77 20.20 20.20 50,011 -0.49(-2.37%)
Apr 05, 2024 20.49 20.74 20.39 20.69 99,579 +0.17(+0.83%)
Apr 04, 2024 20.99 21.04 20.52 20.52 67,372 -0.47(-2.24%)
Apr 03, 2024 20.89 21.09 20.83 20.99 64,620 +0.07(+0.33%)
Apr 02, 2024 20.64 20.95 20.50 20.92 60,574 +0.21(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.