TSXV - Delayed Quote CAD

Atlas Salt Inc. (SALT.V)

0.7600 -0.0300 (-3.80%)
At close: April 26 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8100 0.8100 0.7500 0.7600 0.7600 84,300
Apr 25, 2024 0.8100 0.8100 0.7900 0.7900 0.7900 30,900
Apr 24, 2024 0.8200 0.8200 0.7900 0.8100 0.8100 83,100
Apr 23, 2024 0.8500 0.8500 0.8000 0.8100 0.8100 68,000
Apr 22, 2024 0.8800 0.9100 0.8400 0.8500 0.8500 161,700
Apr 19, 2024 0.8000 0.8200 0.7800 0.8200 0.8200 39,100
Apr 18, 2024 0.8300 0.8300 0.8000 0.8100 0.8100 27,900
Apr 17, 2024 0.8400 0.8400 0.8100 0.8200 0.8200 70,500
Apr 16, 2024 0.8400 0.8400 0.8100 0.8400 0.8400 35,500
Apr 15, 2024 0.8300 0.8600 0.8100 0.8200 0.8200 22,300
Apr 12, 2024 0.8300 0.9000 0.8300 0.8300 0.8300 74,600
Apr 11, 2024 0.8600 0.8600 0.8000 0.8400 0.8400 55,800
Apr 10, 2024 0.7800 0.8700 0.7800 0.8300 0.8300 96,900
Apr 9, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 4,200
Apr 8, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 16,800
Apr 5, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 19,200
Apr 4, 2024 0.7900 0.7900 0.7700 0.7700 0.7700 3,600
Apr 3, 2024 0.7900 0.7900 0.7600 0.7600 0.7600 113,000
Apr 2, 2024 0.7800 0.8200 0.7700 0.8100 0.8100 58,100
Apr 1, 2024 0.7600 0.8100 0.7600 0.7700 0.7700 24,700
Mar 28, 2024 0.7600 0.7800 0.7600 0.7800 0.7800 6,400
Mar 27, 2024 0.7600 0.7800 0.7500 0.7500 0.7500 56,000
Mar 26, 2024 0.7800 0.8000 0.7500 0.7700 0.7700 26,100
Mar 25, 2024 0.8000 0.8000 0.7500 0.7800 0.7800 139,000
Mar 22, 2024 0.8000 0.8000 0.7700 0.7900 0.7900 47,800
Mar 21, 2024 0.7800 0.8300 0.7400 0.8300 0.8300 53,500
Mar 20, 2024 0.7400 0.7700 0.7300 0.7500 0.7500 85,500
Mar 19, 2024 0.7400 0.7800 0.7200 0.7700 0.7700 57,700
Mar 18, 2024 0.8000 0.8000 0.7500 0.7600 0.7600 115,300
Mar 15, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 24,100
Mar 14, 2024 0.8100 0.8700 0.8100 0.8100 0.8100 75,600
Mar 13, 2024 0.7900 0.8000 0.7800 0.8000 0.8000 40,500
Mar 12, 2024 0.8000 0.8000 0.7400 0.7700 0.7700 101,300
Mar 11, 2024 0.9000 0.9000 0.7900 0.8100 0.8100 65,300
Mar 8, 2024 0.9000 0.9000 0.8800 0.8800 0.8800 33,600
Mar 7, 2024 0.9600 0.9600 0.8500 0.9100 0.9100 157,500
Mar 6, 2024 0.8700 0.9700 0.8600 0.9300 0.9300 343,000
Mar 5, 2024 0.6900 0.8600 0.6900 0.8600 0.8600 293,600
Mar 4, 2024 0.6500 0.7000 0.6400 0.7000 0.7000 106,900
Mar 1, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 22,200
Feb 29, 2024 0.6500 0.6700 0.6400 0.6700 0.6700 86,300
Feb 28, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 39,500
Feb 27, 2024 0.6600 0.6700 0.6500 0.6700 0.6700 34,100
Feb 26, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 28,000
Feb 23, 2024 0.6300 0.6400 0.6300 0.6400 0.6400 32,100
Feb 22, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 17,700
Feb 21, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 7,200
Feb 20, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 70,400
Feb 16, 2024 0.6300 0.6300 0.6000 0.6100 0.6100 28,400
Feb 15, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 57,500
Feb 14, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 32,300
Feb 13, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 31,300
Feb 12, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 9,500
Feb 9, 2024 0.6100 0.6100 0.6000 0.6100 0.6100 15,100
Feb 8, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 19,600
Feb 7, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 45,800
Feb 6, 2024 0.6300 0.6300 0.6100 0.6200 0.6200 17,500
Feb 5, 2024 0.6400 0.6400 0.6200 0.6300 0.6300 18,300
Feb 2, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 63,600
Feb 1, 2024 0.6200 0.6700 0.6200 0.6600 0.6600 46,300
Jan 31, 2024 0.6100 0.6400 0.6000 0.6400 0.6400 76,300
Jan 30, 2024 0.6000 0.6400 0.6000 0.6000 0.6000 110,800
Jan 29, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 24,300
Jan 26, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 40,000
Jan 25, 2024 0.6100 0.6400 0.5900 0.5900 0.5900 67,200
Jan 24, 2024 0.5900 0.6400 0.5800 0.6000 0.6000 64,300
Jan 23, 2024 0.5900 0.6100 0.5900 0.5900 0.5900 64,600
Jan 22, 2024 0.6200 0.6200 0.5700 0.5900 0.5900 121,700
Jan 19, 2024 0.6500 0.6500 0.6100 0.6200 0.6200 76,700
Jan 18, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 9,000
Jan 17, 2024 0.6300 0.6600 0.6200 0.6400 0.6400 97,700
Jan 16, 2024 0.6400 0.6500 0.6300 0.6300 0.6300 27,500
Jan 15, 2024 0.6500 0.6600 0.6300 0.6500 0.6500 103,800
Jan 12, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 114,600
Jan 11, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 54,200
Jan 10, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 22,800
Jan 9, 2024 0.6900 0.7100 0.6900 0.7000 0.7000 28,500
Jan 8, 2024 0.7000 0.7100 0.6800 0.7000 0.7000 58,100
Jan 5, 2024 0.7000 0.7200 0.6900 0.7000 0.7000 151,700
Jan 4, 2024 0.6900 0.7100 0.6900 0.6900 0.6900 11,300
Jan 3, 2024 0.7000 0.7400 0.6900 0.7000 0.7000 136,600
Jan 2, 2024 0.7300 0.7300 0.6900 0.7100 0.7100 57,600
Dec 29, 2023 0.7100 0.7300 0.6900 0.7300 0.7300 100,100
Dec 28, 2023 0.7200 0.7500 0.6900 0.7200 0.7200 33,800
Dec 27, 2023 0.7300 0.7800 0.7000 0.7000 0.7000 131,000
Dec 22, 2023 0.7200 0.7600 0.6900 0.7500 0.7500 104,500
Dec 21, 2023 0.7400 0.7500 0.7200 0.7200 0.7200 27,500
Dec 20, 2023 0.7500 0.7900 0.7100 0.7100 0.7100 97,700
Dec 19, 2023 0.7000 0.7700 0.7000 0.7400 0.7400 348,700
Dec 18, 2023 0.6800 0.7100 0.6800 0.7000 0.7000 61,300
Dec 15, 2023 0.6700 0.6800 0.6100 0.6700 0.6700 91,800
Dec 14, 2023 0.7000 0.7000 0.6700 0.6800 0.6800 105,600
Dec 13, 2023 0.7000 0.7200 0.6900 0.7000 0.7000 103,200
Dec 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 19,800
Dec 11, 2023 0.7100 0.7100 0.6700 0.6900 0.6900 120,200
Dec 8, 2023 0.7000 0.7100 0.6900 0.7100 0.7100 91,100
Dec 7, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 66,300
Dec 6, 2023 0.6900 0.6900 0.6500 0.6800 0.6800 130,800
Dec 5, 2023 0.7000 0.7100 0.6800 0.6800 0.6800 211,600
Dec 4, 2023 0.7800 0.7800 0.6800 0.6800 0.6800 818,600
Dec 1, 2023 0.7900 0.7900 0.7700 0.7900 0.7900 68,800
Nov 30, 2023 0.8100 0.8100 0.7800 0.7900 0.7900 70,300
Nov 29, 2023 0.8100 0.8200 0.7600 0.8200 0.8200 89,300
Nov 28, 2023 0.8400 0.8400 0.7800 0.8000 0.8000 103,400
Nov 27, 2023 0.8000 0.8500 0.7700 0.8400 0.8400 247,500
Nov 24, 2023 0.7900 0.8100 0.7800 0.8100 0.8100 63,900
Nov 23, 2023 0.7700 0.7900 0.7700 0.7900 0.7900 29,000
Nov 22, 2023 0.7700 0.7800 0.7600 0.7600 0.7600 27,500
Nov 21, 2023 0.7900 0.7900 0.7500 0.7800 0.7800 58,800
Nov 20, 2023 0.7700 0.8000 0.7700 0.8000 0.8000 60,400
Nov 17, 2023 0.8400 0.8400 0.7700 0.7800 0.7800 305,700
Nov 16, 2023 0.8700 0.8700 0.7900 0.8200 0.8200 126,700
Nov 15, 2023 0.8700 0.8800 0.8300 0.8500 0.8500 96,100
Nov 14, 2023 0.9100 0.9100 0.8500 0.8500 0.8500 93,800
Nov 13, 2023 0.8500 0.9700 0.8500 0.9100 0.9100 177,900
Nov 10, 2023 0.8500 0.8500 0.8300 0.8500 0.8500 42,000
Nov 9, 2023 0.8600 0.8600 0.8200 0.8200 0.8200 66,900
Nov 8, 2023 0.7700 0.8600 0.7700 0.8600 0.8600 209,400
Nov 7, 2023 0.7500 0.7500 0.7400 0.7500 0.7500 41,200
Nov 6, 2023 0.7800 0.7800 0.7300 0.7300 0.7300 70,800
Nov 3, 2023 0.7600 0.7800 0.7400 0.7800 0.7800 86,500
Nov 2, 2023 0.7600 0.7800 0.7500 0.7600 0.7600 88,500
Nov 1, 2023 0.7700 0.7900 0.7600 0.7800 0.7800 62,900
Oct 31, 2023 0.7500 0.7800 0.7200 0.7700 0.7700 108,600
Oct 30, 2023 0.7900 0.7900 0.7300 0.7500 0.7500 112,700
Oct 27, 2023 0.8300 0.8300 0.7900 0.7900 0.7900 56,300
Oct 26, 2023 0.7900 0.8200 0.7800 0.8200 0.8200 69,600
Oct 25, 2023 0.8100 0.8100 0.7700 0.7900 0.7900 123,600
Oct 24, 2023 0.8400 0.8400 0.8000 0.8100 0.8100 105,100
Oct 23, 2023 0.8800 0.8800 0.8100 0.8100 0.8100 71,300
Oct 20, 2023 0.8600 0.8600 0.8500 0.8500 0.8500 54,900
Oct 19, 2023 0.8700 0.8700 0.8600 0.8600 0.8600 95,800
Oct 18, 2023 0.9300 0.9300 0.8600 0.8600 0.8600 63,500
Oct 17, 2023 0.9300 0.9300 0.8800 0.9000 0.9000 31,100
Oct 16, 2023 0.9000 0.9600 0.8900 0.9000 0.9000 104,700
Oct 13, 2023 0.8700 0.8900 0.8700 0.8900 0.8900 109,400
Oct 12, 2023 0.9200 0.9200 0.8600 0.8600 0.8600 141,500
Oct 11, 2023 0.9400 0.9400 0.9100 0.9100 0.9100 90,800
Oct 10, 2023 0.9500 0.9500 0.9100 0.9500 0.9500 91,500
Oct 6, 2023 0.9200 0.9600 0.9200 0.9200 0.9200 115,300
Oct 5, 2023 0.9400 0.9600 0.9100 0.9500 0.9500 96,800
Oct 4, 2023 1.0000 1.0000 0.9200 0.9200 0.9200 63,700
Oct 3, 2023 1.0100 1.0100 0.9300 0.9600 0.9600 152,300
Oct 2, 2023 1.0300 1.0300 0.9500 1.0300 1.0300 59,600
Sep 29, 2023 1.0100 1.0600 0.9800 1.0100 1.0100 179,300
Sep 28, 2023 0.9300 1.0300 0.9200 1.0200 1.0200 120,500
Sep 27, 2023 0.9200 0.9700 0.8900 0.9300 0.9300 231,500
Sep 26, 2023 0.9700 0.9900 0.9100 0.9200 0.9200 130,300
Sep 25, 2023 1.0200 1.0200 0.9800 0.9800 0.9800 64,600
Sep 22, 2023 0.9300 1.0200 0.9300 0.9800 0.9800 119,900
Sep 21, 2023 1.0100 1.0300 0.9450 0.9550 0.9550 294,100
Sep 20, 2023 1.0600 1.0600 1.0300 1.0300 1.0300 42,100
Sep 19, 2023 1.0700 1.1000 1.0450 1.0700 1.0700 50,600
Sep 18, 2023 1.0300 1.0900 1.0100 1.0900 1.0900 117,200
Sep 15, 2023 1.1000 1.1000 1.0500 1.0900 1.0900 49,900
Sep 14, 2023 1.0100 1.0700 0.9900 1.0600 1.0600 181,700
Sep 13, 2023 1.0700 1.0700 1.0200 1.0200 1.0200 135,400
Sep 12, 2023 1.1300 1.1300 1.0300 1.0600 1.0600 178,300
Sep 11, 2023 1.1400 1.1400 1.1100 1.1100 1.1100 73,300
Sep 8, 2023 1.1400 1.1400 1.1100 1.1300 1.1300 48,600
Sep 7, 2023 1.1200 1.1400 1.1100 1.1200 1.1200 68,500
Sep 6, 2023 1.1400 1.1500 1.1100 1.1400 1.1400 129,100
Sep 5, 2023 1.1900 1.1900 1.1100 1.1500 1.1500 131,400
Sep 1, 2023 1.2200 1.2200 1.1400 1.1900 1.1900 155,100
Aug 31, 2023 1.2400 1.2400 1.1800 1.2300 1.2300 190,100
Aug 30, 2023 1.2800 1.2800 1.2100 1.2500 1.2500 140,300
Aug 29, 2023 1.2900 1.3000 1.2400 1.2500 1.2500 175,400
Aug 28, 2023 1.4000 1.4000 1.2100 1.2600 1.2600 284,700
Aug 25, 2023 1.2800 1.3000 1.2600 1.3000 1.3000 128,900
Aug 24, 2023 1.3000 1.3000 1.2400 1.2400 1.2400 159,000
Aug 23, 2023 1.2800 1.3000 1.2400 1.3000 1.3000 126,700
Aug 22, 2023 1.2900 1.3200 1.2500 1.2500 1.2500 112,800
Aug 21, 2023 1.3800 1.3800 1.2800 1.2900 1.2900 84,900
Aug 18, 2023 1.3300 1.3300 1.2750 1.3000 1.3000 76,900
Aug 17, 2023 1.3200 1.3400 1.2800 1.2800 1.2800 64,500
Aug 16, 2023 1.3700 1.4000 1.3100 1.3100 1.3100 76,100
Aug 15, 2023 1.3900 1.4200 1.3000 1.3400 1.3400 263,100
Aug 14, 2023 1.5300 1.5350 1.4000 1.4000 1.4000 349,400
Aug 11, 2023 1.4600 1.5500 1.4000 1.5200 1.5200 254,700
Aug 10, 2023 1.3700 1.4600 1.3600 1.4100 1.4100 164,400
Aug 9, 2023 1.3200 1.3800 1.3200 1.3800 1.3800 35,100
Aug 8, 2023 1.3300 1.3300 1.2750 1.3200 1.3200 150,100
Aug 4, 2023 1.2700 1.3200 1.2500 1.2800 1.2800 85,500
Aug 3, 2023 1.2700 1.2950 1.2600 1.2600 1.2600 39,100
Aug 2, 2023 1.3600 1.3600 1.2700 1.2900 1.2900 66,600
Aug 1, 2023 1.2800 1.3200 1.2800 1.3200 1.3200 41,000
Jul 31, 2023 1.3900 1.3900 1.2650 1.3000 1.3000 162,400
Jul 28, 2023 1.3200 1.3600 1.2900 1.3600 1.3600 134,200
Jul 27, 2023 1.3800 1.3850 1.3150 1.3200 1.3200 81,200
Jul 26, 2023 1.4300 1.4300 1.3200 1.3600 1.3600 147,500
Jul 25, 2023 1.3800 1.5700 1.3700 1.4200 1.4200 296,800
Jul 24, 2023 1.3100 1.4000 1.2600 1.3400 1.3400 452,300
Jul 21, 2023 1.1800 1.2200 1.1700 1.1800 1.1800 45,900
Jul 20, 2023 1.1500 1.1900 1.1400 1.1800 1.1800 59,300
Jul 19, 2023 1.1800 1.1800 1.1500 1.1500 1.1500 39,000
Jul 18, 2023 1.1400 1.1800 1.1200 1.1400 1.1400 168,000
Jul 17, 2023 1.1500 1.1500 1.1300 1.1500 1.1500 55,700
Jul 14, 2023 1.1900 1.1900 1.1350 1.1700 1.1700 50,400
Jul 13, 2023 1.2200 1.2200 1.1500 1.1600 1.1600 113,800
Jul 12, 2023 1.2500 1.2500 1.2000 1.2200 1.2200 171,600
Jul 11, 2023 1.2800 1.3000 1.2000 1.2000 1.2000 135,100
Jul 10, 2023 1.2600 1.3100 1.2500 1.2800 1.2800 62,100
Jul 7, 2023 1.1900 1.2500 1.1800 1.2400 1.2400 40,200
Jul 6, 2023 1.2400 1.2500 1.1600 1.2000 1.2000 108,600
Jul 5, 2023 1.3800 1.3800 1.2600 1.2700 1.2700 103,500
Jul 4, 2023 1.4100 1.4100 1.3200 1.3500 1.3500 39,800
Jun 30, 2023 1.3700 1.3800 1.3100 1.3200 1.3200 95,500
Jun 29, 2023 1.4300 1.4700 1.3300 1.3800 1.3800 280,600
Jun 28, 2023 1.3000 1.4300 1.2900 1.4200 1.4200 338,300
Jun 27, 2023 1.2200 1.3300 1.1800 1.2700 1.2700 352,200
Jun 26, 2023 1.1800 1.2400 1.1800 1.2100 1.2100 468,100
Jun 23, 2023 1.0900 1.1200 1.0700 1.1200 1.1200 44,300
Jun 22, 2023 1.0800 1.0800 1.0400 1.0700 1.0700 35,000
Jun 21, 2023 1.1200 1.1200 1.0200 1.0700 1.0700 180,600
Jun 20, 2023 1.1500 1.1500 1.0500 1.0700 1.0700 200,700
Jun 19, 2023 1.1600 1.1900 1.1100 1.1500 1.1500 144,100
Jun 16, 2023 1.2000 1.2100 1.1800 1.1800 1.1800 81,700
Jun 15, 2023 1.2300 1.2400 1.1900 1.2000 1.2000 39,700
Jun 14, 2023 1.2700 1.2700 1.2100 1.2100 1.2100 75,500
Jun 13, 2023 1.2800 1.3200 1.2200 1.2200 1.2200 72,500
Jun 12, 2023 1.2400 1.2900 1.2100 1.2600 1.2600 98,500
Jun 9, 2023 1.2500 1.3000 1.2500 1.2800 1.2800 68,000
Jun 8, 2023 1.2200 1.2600 1.2200 1.2400 1.2400 23,900
Jun 7, 2023 1.2800 1.3100 1.1800 1.2500 1.2500 130,900
Jun 6, 2023 1.1500 1.3200 1.1500 1.2600 1.2600 273,400
Jun 5, 2023 1.1800 1.1900 1.1400 1.1500 1.1500 67,600
Jun 2, 2023 1.1200 1.2200 1.1200 1.1900 1.1900 91,700
Jun 1, 2023 1.1900 1.2000 1.1100 1.1300 1.1300 27,300
May 31, 2023 1.2000 1.2000 1.1400 1.1500 1.1500 64,300
May 30, 2023 1.1600 1.2200 1.1500 1.1900 1.1900 65,900
May 29, 2023 1.1800 1.2600 1.1500 1.1500 1.1500 99,000
May 26, 2023 1.0700 1.1700 1.0700 1.1700 1.1700 81,000
May 25, 2023 1.1700 1.1800 1.0600 1.0600 1.0600 93,100
May 24, 2023 1.1600 1.1900 1.1200 1.1300 1.1300 60,900
May 23, 2023 1.2000 1.2000 1.1700 1.1700 1.1700 57,400
May 19, 2023 1.2100 1.2300 1.1800 1.1900 1.1900 87,300
May 18, 2023 1.1800 1.2000 1.1800 1.1900 1.1900 26,700
May 17, 2023 1.1700 1.1900 1.1600 1.1800 1.1800 89,300
May 16, 2023 1.1900 1.2000 1.1700 1.2000 1.2000 40,200
May 15, 2023 1.1700 1.2200 1.1700 1.1800 1.1800 89,300
May 12, 2023 1.2900 1.2900 1.1600 1.1700 1.1700 204,900
May 11, 2023 1.3600 1.3600 1.2900 1.2900 1.2900 84,200
May 10, 2023 1.4500 1.4500 1.3700 1.3900 1.3900 85,700
May 9, 2023 1.3700 1.4300 1.3400 1.4000 1.4000 88,800
May 8, 2023 1.4000 1.4000 1.3300 1.3500 1.3500 128,600
May 5, 2023 1.5500 1.5500 1.4100 1.4100 1.4100 247,000
May 4, 2023 1.3500 1.5500 1.3500 1.5500 1.5500 170,300
May 3, 2023 1.4200 1.4200 1.3400 1.3500 1.3500 190,200
May 2, 2023 1.2200 1.4100 1.2200 1.4000 1.4000 300,500
May 1, 2023 1.1100 1.2500 1.0900 1.2000 1.2000 355,700
Apr 28, 2023 0.9900 1.1200 0.9900 1.1000 1.1000 133,800
Apr 27, 2023 1.0000 1.0300 0.9900 1.0000 1.0000 36,700
Apr 26, 2023 1.0100 1.0100 0.9700 0.9900 0.9900 38,800

Related Tickers

VUL.V Vulcan Minerals Inc.
0.1600
0.00%
 
MAXX.CN Max Power Mining Corp.
0.2200
-8.33%
 
SASY.CN Sassy Gold Corp.
0.0600
0.00%
 
EMO.V Emerita Resources Corp.
0.4000
+2.56%
 
VRTX.CN Vortex Energy Corp.
0.2100
-2.33%
 
NILI.V Surge Battery Metals Inc.
0.3800
-3.80%
 
CCC.CN Carlyle Commodities Corp.
0.0550
+10.00%
 
VLT.V Volt Lithium Corp.
0.3600
+10.77%
 
NICU.V Magna Mining Inc.
0.7700
0.00%
 
SLI.V Standard Lithium Ltd.
1.5800
+2.60%