Skip to main content

Altius Minerals Corp (TSX: ALS )

25.14 -0.21 (-0.83%)
Streaming Delayed Price Updated: 12:21 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 25.43 25.79 25.12 25.35 89,962 -0.25(-0.98%)
Oct 03, 2024 26.06 26.12 25.48 25.60 58,657 -0.48(-1.84%)
Oct 02, 2024 24.98 26.59 24.98 26.08 59,213 -0.22(-0.84%)
Oct 01, 2024 26.23 26.46 25.79 26.30 69,702 +0.26(+1.00%)
Sep 30, 2024 26.53 26.53 25.79 26.04 68,251 -0.46(-1.74%)
Sep 27, 2024 27.03 27.07 26.47 26.50 88,835 -0.53(-1.96%)
Sep 26, 2024 26.75 27.25 26.45 27.03 112,767 +0.51(+1.92%)
Sep 25, 2024 26.45 26.88 26.06 26.52 44,338 +0.06(+0.23%)
Sep 24, 2024 26.74 26.75 26.13 26.46 82,993 +0.13(+0.49%)
Sep 23, 2024 25.86 26.48 25.48 26.33 53,057 +0.40(+1.54%)
Sep 20, 2024 26.16 26.17 25.73 25.93 153,295 -0.24(-0.92%)
Sep 19, 2024 26.73 26.75 26.14 26.17 85,124 -0.12(-0.46%)
Sep 18, 2024 26.00 26.75 25.88 26.29 95,965 +0.12(+0.46%)
Sep 17, 2024 25.90 26.30 25.81 26.17 125,709 +0.20(+0.77%)
Sep 16, 2024 26.99 26.99 25.76 25.97 85,963 -0.82(-3.06%)
Sep 13, 2024 26.41 27.43 26.41 26.79 104,790 +0.48(+1.82%)
Sep 12, 2024 24.76 26.44 24.76 26.31 112,621 +1.65(+6.69%)
Sep 11, 2024 24.02 24.75 24.02 24.66 52,831 +0.62(+2.58%)
Sep 10, 2024 23.96 24.04 23.55 24.04 46,841 +0.17(+0.71%)
Sep 09, 2024 23.41 24.03 23.41 23.87 76,860 +0.47(+2.01%)
Sep 06, 2024 23.40 23.53 23.14 23.40 67,578 +0.00(+0.00%)
Sep 05, 2024 23.45 23.67 23.31 23.40 37,968 -0.02(-0.09%)
Sep 04, 2024 23.24 23.72 23.18 23.42 35,405 +0.07(+0.30%)
Sep 03, 2024 24.07 24.07 23.13 23.35 102,051 -0.95(-3.91%)
Aug 30, 2024 24.30 0 +0.37(+1.55%)
Aug 29, 2024 23.61 23.94 23.37 23.93 65,007 +0.38(+1.61%)
Aug 28, 2024 23.58 23.61 23.21 23.55 122,513 -0.17(-0.72%)
Aug 27, 2024 23.70 23.82 23.08 23.72 36,101 +0.07(+0.30%)
Aug 26, 2024 22.91 23.66 22.91 23.65 37,936 +0.25(+1.07%)
Aug 23, 2024 23.14 23.57 22.93 23.40 77,263 +0.34(+1.47%)
Aug 22, 2024 22.75 23.17 22.65 23.06 42,881 +0.12(+0.52%)
Aug 21, 2024 23.04 23.16 22.63 22.94 74,424 -0.10(-0.43%)
Aug 20, 2024 23.10 23.21 22.86 23.04 74,954 +0.19(+0.83%)
Aug 19, 2024 23.00 23.10 22.74 22.85 50,107 -0.08(-0.35%)
Aug 16, 2024 22.15 22.96 21.97 22.93 138,008 +0.96(+4.37%)
Aug 15, 2024 21.90 22.32 21.81 21.97 285,273 +0.19(+0.87%)
Aug 14, 2024 21.74 22.01 21.57 21.78 82,993 -0.12(-0.55%)
Aug 13, 2024 22.09 22.75 21.67 21.90 114,957 -0.32(-1.44%)
Aug 12, 2024 22.00 22.44 21.59 22.22 52,603 +0.23(+1.05%)
Aug 09, 2024 21.71 22.12 21.65 21.99 34,699 +0.33(+1.52%)
Aug 08, 2024 21.36 21.77 21.31 21.66 25,482 +0.54(+2.56%)
Aug 07, 2024 21.76 21.76 21.12 21.12 39,788 -0.41(-1.90%)
Aug 06, 2024 21.37 21.92 21.13 21.53 69,846 -0.28(-1.28%)
Aug 02, 2024 21.81 0 +0.12(+0.55%)
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.