ALS.TO - Altius Minerals Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20209.779.779.509.709.7079,700
Feb 26, 20209.809.959.679.889.8877,700
Feb 25, 202010.0710.169.769.819.81141,000
Feb 24, 202010.2610.4010.0410.1610.1699,500
Feb 24, 20201:5 Stock Split
Feb 21, 202010.9010.9010.4410.4710.47107,500
Feb 20, 202010.7110.8410.7010.7910.7935,600
Feb 19, 202010.6510.8710.5510.8410.8490,300
Feb 18, 202010.4210.7910.4210.6110.6168,700
Feb 14, 202010.7510.8610.6010.6510.6590,300
Feb 13, 202010.9510.9510.6710.7110.7152,500
Feb 12, 202010.7510.8610.7210.8010.8036,500
Feb 11, 202010.7911.0410.7610.7610.7656,600
Feb 10, 202010.8610.9310.6710.7910.7995,300
Feb 07, 202010.8510.8710.8010.8510.8553,700
Feb 06, 202010.9610.9610.6510.9410.9445,000
Feb 05, 202010.7810.9610.5610.9210.9246,200
Feb 04, 202010.5510.8610.4910.7710.7781,300
Feb 03, 202010.6910.6910.5310.5310.5336,000
Jan 31, 202010.7710.8110.5310.7110.7171,300
Jan 30, 202010.8010.8610.7710.8610.8641,800
Jan 29, 202011.1211.1210.8210.8910.8975,700
Jan 28, 202010.8911.1710.8911.1411.1470,600
Jan 27, 202011.1011.1010.8310.9010.90116,000
Jan 24, 202011.2411.2911.1311.1311.1372,800
Jan 23, 202011.3011.3711.1911.1911.1942,900
Jan 22, 202011.3011.5511.2811.3411.3481,400
Jan 21, 202011.6311.6311.2211.2911.2965,100
Jan 20, 202011.3611.7311.3611.6311.6349,200
Jan 17, 202011.4511.5811.3611.5711.5771,200
Jan 16, 202011.2611.7011.2011.4611.46104,700
Jan 15, 202011.4211.4311.1611.2311.2369,700
Jan 14, 202011.6011.6111.4211.4611.4649,200
Jan 13, 202011.6011.6611.5611.5611.5652,400
Jan 10, 202011.6111.6611.5111.6311.6345,800
Jan 09, 202011.7311.7611.5211.5911.5957,300
Jan 08, 202011.7412.0011.7011.7411.7466,000
Jan 07, 202011.5511.7811.2911.7011.70132,100
Jan 06, 202011.6211.6411.2711.3311.3360,500
Jan 03, 202011.7911.8811.5811.6011.6043,400
Jan 02, 202011.8712.0111.7811.7911.7964,400
Dec 31, 201911.7812.0211.7811.9611.9677,500
Dec 30, 201911.7311.8311.5111.8311.8378,800
Dec 27, 201912.0012.0011.7011.7711.7790,200
Dec 24, 201912.0012.1911.9112.0412.04113,100
Dec 23, 201911.8212.0511.8111.9911.99102,200
Dec 20, 201911.8412.0011.7911.8211.8274,400
Dec 19, 201911.8012.3211.8011.9511.95215,600
Dec 18, 201911.9411.9811.7811.9111.9155,600
Dec 17, 201911.6811.9511.6011.8911.8988,200
Dec 16, 201911.7711.9311.6111.6711.67114,900
Dec 13, 201911.6011.7811.5711.7011.7070,400
Dec 12, 201911.6411.6911.4311.5811.5871,800
Dec 11, 201911.6011.8011.5411.5611.5645,100
Dec 10, 201911.6111.8211.5911.7311.7388,400
Dec 09, 201911.3411.6611.3411.6111.61181,700
Dec 06, 201911.5411.6011.4411.4811.4831,400
Dec 05, 201911.3711.6211.3411.5311.5377,100
Dec 04, 201911.2411.5311.1211.4011.40106,700
Dec 04, 20190.05 Dividend
Dec 03, 201911.1011.3111.0111.2311.1892,800
Dec 02, 201910.9111.1310.7111.0010.9597,700
Nov 29, 201910.9711.1210.9711.0711.0233,200
Nov 28, 201910.9711.2010.8911.1411.0916,000
Nov 27, 201910.9711.1010.9210.9810.9363,700
Nov 26, 201910.7811.1110.6711.1111.0668,100
Nov 25, 201910.8110.8610.6710.8010.7542,800
Nov 22, 201910.7110.9310.6610.8010.7578,300
Nov 21, 201910.8110.9410.6610.7010.6597,800
Nov 20, 201911.0211.0510.8811.0010.9525,500
Nov 19, 201911.0111.1010.9011.0110.9637,700
Nov 18, 201911.0911.1310.9311.0511.0041,500
Nov 15, 201911.1911.2111.0311.1111.0637,500
Nov 14, 201911.1311.2111.0511.2011.1521,300
Nov 13, 201911.4311.4310.9211.1311.0842,000
Nov 12, 201911.3811.3810.9711.2211.1760,200
Nov 11, 201911.3111.4911.1511.3911.3466,500
Nov 08, 201911.4011.4411.1011.3011.25109,700
Nov 07, 201911.0111.5711.0011.5511.50101,100
Nov 06, 201910.7111.2410.7011.0110.9689,800
Nov 05, 201910.7210.8410.6510.7010.6552,100
Nov 04, 201910.8010.9010.6710.8110.7629,000
Nov 01, 201910.4110.9010.4110.8110.7655,000
Oct 31, 201910.7410.8310.5010.5310.4885,200
Oct 30, 201910.7410.8110.7310.7610.7118,700
Oct 29, 201910.7210.9210.7010.7610.7137,900
Oct 28, 201910.7310.8110.7210.7610.7124,500
Oct 25, 201910.6510.8210.6110.7010.6559,800
Oct 24, 201910.6210.6910.6010.6610.6133,300
Oct 23, 201910.5610.6710.5310.6310.5840,100
Oct 22, 201910.8510.8510.6010.6310.5841,300
Oct 21, 201911.0411.0410.8310.8310.7831,200
Oct 18, 201911.0611.0610.9311.0010.9523,300
Oct 17, 201910.8011.0910.8011.0210.9726,200
Oct 16, 201910.8910.9210.7910.8310.7857,000
Oct 15, 201910.9510.9510.8010.8510.8047,300
Oct 11, 201911.0611.0610.9510.9810.9324,100
Oct 10, 201911.1811.1810.7011.0410.9933,500
Oct 09, 201910.9010.9010.6510.6910.6458,300
Oct 08, 201910.8610.9010.7110.8910.8433,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...