AVX.V - Altair Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20190.06000.06000.06000.06000.0600-
Apr 16, 20190.06000.06000.06000.06000.0600-
Apr 15, 20190.06000.06000.06000.06000.0600-
Apr 12, 20190.06000.06000.06000.06000.0600-
Apr 11, 20190.06000.06000.06000.06000.0600-
Apr 10, 20190.06000.06000.06000.06000.0600-
Apr 09, 20190.06000.06000.06000.06000.0600-
Apr 08, 20190.06000.06000.06000.06000.0600-
Apr 05, 20190.06000.06000.06000.06000.0600-
Apr 04, 20190.06000.06000.06000.06000.0600-
Apr 03, 20190.06000.06000.06000.06000.0600-
Apr 02, 20190.06000.06000.06000.06000.06006,000
Apr 01, 20190.06000.06000.06000.06000.0600-
Mar 29, 20190.06000.06000.06000.06000.0600-
Mar 28, 20190.06000.06000.06000.06000.0600-
Mar 27, 20190.06000.06000.06000.06000.0600-
Mar 26, 20190.06000.06000.06000.06000.0600-
Mar 25, 20190.06000.06000.06000.06000.060010,000
Mar 22, 20190.05000.05000.05000.05000.0500-
Mar 21, 20190.05000.05000.05000.05000.0500-
Mar 20, 20190.05000.05000.05000.05000.0500-
Mar 19, 20190.05000.05000.05000.05000.050054,800
Mar 18, 20190.05000.05000.05000.05000.0500-
Mar 15, 20190.05000.05000.05000.05000.050050,000
Mar 14, 20190.05000.05000.05000.05000.0500-
Mar 13, 20190.05000.05000.05000.05000.0500-
Mar 12, 20190.05000.05000.05000.05000.0500-
Mar 11, 20190.05000.05000.05000.05000.0500-
Mar 08, 20190.05000.05000.05000.05000.0500-
Mar 07, 20190.05000.05000.05000.05000.0500-
Mar 06, 20190.05000.05000.05000.05000.0500674,000
Mar 05, 20190.06000.06000.06000.06000.0600-
Mar 04, 20190.06000.06000.06000.06000.0600-
Mar 01, 20190.06000.06000.06000.06000.0600-
Feb 28, 20190.06000.06000.06000.06000.060056,000
Feb 27, 20190.05000.05000.05000.05000.0500-
Feb 26, 20190.05000.05000.05000.05000.0500-
Feb 25, 20190.05000.05000.05000.05000.0500-
Feb 22, 20190.05000.05000.05000.05000.0500-
Feb 21, 20190.05000.05000.05000.05000.0500100,000
Feb 20, 20190.06000.06000.06000.06000.0600121,000
Feb 19, 20190.05000.05000.05000.05000.050054,000
Feb 15, 20190.05000.05000.05000.05000.050014,000
Feb 14, 20190.05000.05000.05000.05000.0500-
Feb 13, 20190.05000.05000.05000.05000.05002,000
Feb 12, 20190.05000.05000.05000.05000.0500-
Feb 11, 20190.05000.05000.05000.05000.0500500
Feb 08, 20190.05000.05000.05000.05000.0500-
Feb 07, 20190.05000.05000.05000.05000.0500-
Feb 06, 20190.05000.05000.05000.05000.050057,000
Feb 05, 20190.06000.06000.06000.06000.0600-
Feb 04, 20190.06000.06000.06000.06000.0600-
Feb 01, 20190.05000.06000.05000.06000.06006,000
Jan 31, 20190.05000.05000.05000.05000.0500-
Jan 30, 20190.05000.05000.05000.05000.0500-
Jan 29, 20190.05000.05000.05000.05000.0500-
Jan 28, 20190.05000.05000.05000.05000.05004,000
Jan 25, 20190.05000.05000.05000.05000.0500-
Jan 24, 20190.05000.05000.05000.05000.0500-
Jan 23, 20190.05000.05000.05000.05000.0500-
Jan 22, 20190.05000.05000.05000.05000.0500275,500
Jan 21, 20190.06000.06000.06000.06000.0600-
Jan 18, 20190.06000.06000.06000.06000.0600-
Jan 17, 20190.06000.06000.06000.06000.0600-
Jan 16, 20190.06000.06000.06000.06000.0600-
Jan 15, 20190.06000.06000.06000.06000.060050,000
Jan 14, 20190.06000.06000.06000.06000.0600-
Jan 11, 20190.06000.06000.06000.06000.0600-
Jan 10, 20190.06000.06000.06000.06000.060050,000
Jan 09, 20190.05000.05000.05000.05000.0500-
Jan 08, 20190.05000.05000.05000.05000.0500-
Jan 07, 20190.05000.05000.05000.05000.05002,000
Jan 04, 20190.05000.05000.05000.05000.0500402,300
Jan 03, 20190.04000.04000.04000.04000.0400-
Jan 02, 20190.04000.04000.04000.04000.040093,000
Dec 31, 20180.04000.04000.04000.04000.0400-
Dec 28, 20180.04000.04000.04000.04000.040025,000
Dec 27, 20180.04000.04000.04000.04000.0400-
Dec 24, 20180.04000.04000.04000.04000.0400-
Dec 21, 20180.04000.04000.04000.04000.0400205,000
Dec 20, 20180.04000.04000.04000.04000.0400-
Dec 19, 20180.04000.04000.04000.04000.04001,171,800
Dec 18, 20180.04000.04000.04000.04000.0400-
Dec 17, 20180.04000.04000.04000.04000.040055,700
Dec 14, 20180.04000.04000.04000.04000.040060,000
Dec 13, 20180.04000.04000.04000.04000.0400250,000
Dec 12, 20180.04000.04000.04000.04000.0400-
Dec 11, 20180.04000.04000.04000.04000.0400-
Dec 10, 20180.04000.04000.04000.04000.0400137,000
Dec 07, 20180.04000.04000.04000.04000.0400127,000
Dec 06, 20180.04000.04000.04000.04000.04005,500
Dec 05, 20180.05000.05000.05000.05000.0500153,000
Dec 04, 20180.05000.05000.05000.05000.0500-
Dec 03, 20180.05000.05000.05000.05000.050022,500
Nov 30, 20180.05000.05000.05000.05000.050040,500
Nov 29, 20180.05000.05000.05000.05000.0500-
Nov 28, 20180.05000.05000.05000.05000.0500-
Nov 27, 20180.06000.06000.05000.05000.0500251,500
Nov 26, 20180.05000.05000.05000.05000.0500-
Nov 23, 20180.05000.05000.05000.05000.05001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...