Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Altai Resources Inc. (ATI.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.0750-0.0200 (-21.05%)
At close: 03:41PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.09500.09500.07000.07500.0750134,500
Feb 03, 20230.08000.10000.08000.10000.1000405,100
Feb 02, 20230.09000.09000.09000.09000.0900-
Feb 01, 20230.08000.09000.08000.09000.090034,500
Jan 31, 20230.09000.09000.09000.09000.0900-
Jan 30, 20230.09000.09000.09000.09000.0900-
Jan 27, 20230.07000.09000.07000.09000.0900267,000
Jan 26, 20230.08000.08000.07000.07000.0700524,500
Jan 25, 20230.09000.09000.09000.09000.0900-
Jan 24, 20230.09000.09000.09000.09000.0900-
Jan 23, 20230.09000.09000.09000.09000.090065,000
Jan 20, 20230.08000.09000.08000.09000.090010,000
Jan 19, 20230.08000.08000.08000.08000.08005,000
Jan 18, 20230.08000.08000.08000.08000.0800-
Jan 17, 20230.07000.08000.07000.08000.0800204,000
Jan 16, 20230.08000.08000.08000.08000.0800-
Jan 13, 20230.08000.08000.08000.08000.0800-
Jan 12, 20230.08000.08000.07000.08000.080085,000
Jan 11, 20230.08000.08000.08000.08000.08003,000
Jan 10, 20230.08000.08000.08000.08000.080029,500
Jan 09, 20230.08000.08000.08000.08000.0800128,000
Jan 06, 20230.08000.09000.08000.09000.0900144,000
Jan 05, 20230.08000.08000.07000.08000.0800300,000
Jan 04, 20230.07000.07000.07000.07000.070045,000
Jan 03, 20230.08000.08000.07000.07000.070021,100
Dec 30, 20220.08000.08000.08000.08000.08006,500
Dec 29, 20220.09000.09000.09000.09000.0900700
Dec 28, 20220.09000.09000.09000.09000.090010,000
Dec 23, 20220.10000.10000.10000.10000.1000154,300
Dec 22, 20220.09000.10000.09000.10000.1000260,500
Dec 21, 20220.08000.08000.08000.08000.080012,000
Dec 20, 20220.07000.10000.07000.09000.0900604,100
Dec 19, 20220.07000.07000.07000.07000.0700-
Dec 16, 20220.07000.07000.07000.07000.0700-
Dec 15, 20220.07000.07000.07000.07000.070028,300
Dec 14, 20220.08000.08000.08000.08000.0800-
Dec 13, 20220.08000.08000.08000.08000.0800152,800
Dec 12, 20220.06000.06000.06000.06000.0600-
Dec 09, 20220.06000.06000.06000.06000.0600-
Dec 08, 20220.07000.07000.06000.06000.060083,100
Dec 07, 20220.06000.06000.06000.06000.0600-
Dec 06, 20220.06000.06000.06000.06000.0600-
Dec 05, 20220.06000.06000.06000.06000.0600-
Dec 02, 20220.06000.06000.06000.06000.0600-
Dec 01, 20220.06000.06000.06000.06000.0600-
Nov 30, 20220.06000.06000.06000.06000.060027,000
Nov 29, 20220.07000.07000.07000.07000.0700-
Nov 28, 20220.07000.07000.07000.07000.0700-
Nov 25, 20220.07000.07000.07000.07000.0700-
Nov 24, 20220.07000.07000.07000.07000.0700-
Nov 23, 20220.07000.07000.07000.07000.0700-
Nov 22, 20220.07000.07000.07000.07000.0700-
Nov 21, 20220.07000.07000.07000.07000.070011,000
Nov 18, 20220.06000.06000.06000.06000.0600-
Nov 17, 20220.06000.06000.06000.06000.060078,000
Nov 16, 20220.08000.08000.08000.08000.08007,000
Nov 15, 20220.08000.08000.08000.08000.0800-
Nov 14, 20220.08000.08000.08000.08000.080086,000
Nov 11, 20220.07000.07000.07000.07000.07003,000
Nov 10, 20220.07000.07000.07000.07000.0700-
Nov 09, 20220.07000.07000.07000.07000.0700-
Nov 08, 20220.07000.07000.07000.07000.0700-
Nov 07, 20220.07000.07000.07000.07000.07001,000
Nov 04, 20220.06000.06000.06000.06000.06003,000
Nov 03, 20220.07000.07000.07000.07000.0700-
Nov 02, 20220.07000.07000.07000.07000.070028,000
Nov 01, 20220.07000.07000.07000.07000.0700-
Oct 31, 20220.07000.07000.07000.07000.070038,000
Oct 28, 20220.06000.06000.06000.06000.0600-
Oct 27, 20220.06000.06000.06000.06000.0600-
Oct 26, 20220.06000.06000.06000.06000.0600-
Oct 25, 20220.06000.06000.06000.06000.0600-
Oct 24, 20220.06000.06000.06000.06000.060036,000
Oct 21, 20220.06000.06000.06000.06000.0600-
Oct 20, 20220.06000.06000.06000.06000.0600-
Oct 19, 20220.06000.06000.06000.06000.0600-
Oct 18, 20220.06000.06000.06000.06000.0600-
Oct 17, 20220.06000.06000.06000.06000.0600-
Oct 14, 20220.06000.06000.06000.06000.060010,000
Oct 13, 20220.06000.06000.06000.06000.0600-
Oct 12, 20220.06000.06000.06000.06000.0600-
Oct 11, 20220.06000.06000.06000.06000.0600-
Oct 07, 20220.06000.06000.06000.06000.0600-
Oct 06, 20220.06000.06000.06000.06000.0600-
Oct 05, 20220.06000.06000.06000.06000.060010,500
Oct 04, 20220.06000.07000.06000.07000.070018,000
Oct 03, 20220.07000.07000.07000.07000.07008,300
Sep 30, 20220.06000.06000.06000.06000.0600-
Sep 29, 20220.06000.06000.06000.06000.060036,500
Sep 28, 20220.06000.06000.06000.06000.0600-
Sep 27, 20220.06000.06000.06000.06000.06001,000
Sep 26, 20220.06000.06000.06000.06000.060010,000
Sep 23, 20220.07000.07000.06000.06000.0600110,900
Sep 22, 20220.07000.07000.07000.07000.0700-
Sep 21, 20220.07000.07000.07000.07000.0700-
Sep 20, 20220.07000.07000.07000.07000.0700-
Sep 19, 20220.07000.07000.07000.07000.07004,000
Sep 16, 20220.07000.08000.07000.08000.080016,000
Sep 15, 20220.07000.07000.07000.07000.0700-
Sep 14, 20220.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement