Skip to main content

Altius Minerals Corp (OP: ATUSF )

15.78 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 15.99 16.02 15.73 15.78 9,988 -0.36(-2.23%)
May 22, 2024 16.38 16.47 16.14 16.14 17,353 -0.34(-2.06%)
May 21, 2024 16.74 16.74 16.27 16.48 18,876 +0.00(+0.00%)
May 20, 2024 16.31 16.50 16.25 16.48 18,420 +0.04(+0.24%)
May 17, 2024 15.75 16.44 15.75 16.44 18,083 +0.69(+4.38%)
May 16, 2024 16.87 16.87 15.75 15.75 20,609 -0.38(-2.38%)
May 15, 2024 15.97 16.15 15.90 16.13 7,007 -0.06(-0.35%)
May 14, 2024 15.55 16.19 15.55 16.19 7,169 +0.64(+4.12%)
May 13, 2024 15.90 16.02 15.51 15.55 16,104 -0.50(-3.12%)
May 10, 2024 16.52 16.55 16.05 16.05 9,793 -0.20(-1.23%)
May 09, 2024 16.08 16.59 16.08 16.25 14,241 +0.39(+2.44%)
May 08, 2024 16.01 16.08 15.83 15.86 6,181 -0.17(-1.07%)
May 07, 2024 16.17 16.21 15.98 16.03 6,055 -0.19(-1.15%)
May 06, 2024 15.93 16.24 15.93 16.22 37,157 +0.25(+1.57%)
May 03, 2024 15.86 16.02 15.85 15.97 17,687 +0.11(+0.69%)
May 02, 2024 15.55 15.86 15.50 15.86 6,323 +0.17(+1.06%)
May 01, 2024 15.84 15.85 15.44 15.69 11,883 -0.14(-0.91%)
Apr 30, 2024 15.85 15.98 15.83 15.84 78,346 -0.17(-1.07%)
Apr 29, 2024 16.01 16.11 15.98 16.01 11,085 -0.11(-0.68%)
Apr 26, 2024 15.97 16.12 15.93 16.12 22,750 +0.33(+2.09%)
Apr 25, 2024 15.49 15.79 15.46 15.79 8,005 +0.41(+2.67%)
Apr 24, 2024 15.01 15.53 15.01 15.38 22,932 -0.00(-0.01%)
Apr 23, 2024 15.43 15.45 15.38 15.38 11,812 -0.02(-0.12%)
Apr 22, 2024 15.43 15.50 15.24 15.40 11,223 -0.33(-2.10%)
Apr 19, 2024 15.55 15.75 15.55 15.73 19,203 +0.18(+1.16%)
Apr 18, 2024 14.80 15.55 14.80 15.55 18,411 +0.25(+1.63%)
Apr 17, 2024 15.46 15.51 15.30 15.30 11,793 -0.10(-0.66%)
Apr 16, 2024 15.29 15.43 15.20 15.40 12,121 +0.13(+0.86%)
Apr 15, 2024 15.25 15.38 15.25 15.27 10,448 +0.02(+0.13%)
Apr 12, 2024 15.49 15.75 15.25 15.25 13,500 -0.11(-0.72%)
Apr 11, 2024 14.50 15.36 14.50 15.36 20,773 +0.34(+2.29%)
Apr 10, 2024 14.95 15.05 14.95 15.02 10,284 -0.17(-1.15%)
Apr 09, 2024 15.20 15.20 15.00 15.19 12,675 +0.27(+1.79%)
Apr 08, 2024 14.29 15.25 14.29 14.92 14,527 -0.32(-2.08%)
Apr 05, 2024 15.20 15.29 15.06 15.24 11,445 +0.02(+0.15%)
Apr 04, 2024 15.56 15.57 15.22 15.22 6,113 -0.32(-2.06%)
Apr 03, 2024 15.42 15.60 15.42 15.54 6,290 +0.12(+0.76%)
Apr 02, 2024 15.21 15.42 15.21 15.42 9,614 +0.19(+1.25%)
Apr 01, 2024 14.35 15.32 14.35 15.23 13,376 +0.07(+0.46%)
Mar 28, 2024 15.00 15.25 15.00 15.16 10,200 +0.09(+0.60%)
Mar 27, 2024 15.02 15.07 14.90 15.07 19,556 +0.22(+1.48%)
Mar 26, 2024 15.16 15.16 14.85 14.85 12,580 -0.26(-1.75%)
Mar 25, 2024 15.11 15.15 15.11 15.11 5,877 +0.02(+0.16%)
Mar 22, 2024 15.20 15.20 15.06 15.09 14,846 -0.25(-1.60%)
Mar 21, 2024 15.25 15.34 15.21 15.34 12,673 +0.03(+0.17%)
Mar 20, 2024 15.04 15.31 15.00 15.31 3,848 +0.17(+1.12%)
Mar 19, 2024 14.85 15.16 14.83 15.14 8,351 +0.06(+0.40%)
Mar 18, 2024 15.07 15.25 15.07 15.08 8,251 -0.05(-0.33%)
Mar 15, 2024 14.87 15.19 14.86 15.13 7,415 +0.33(+2.20%)
Mar 14, 2024 15.06 15.09 14.80 14.80 6,635 -0.28(-1.82%)
Mar 13, 2024 14.96 15.15 14.89 15.08 12,019 -0.17(-1.11%)
Mar 12, 2024 13.47 15.75 13.47 15.25 16,014 +1.09(+7.72%)
Mar 11, 2024 13.99 14.20 13.99 14.16 15,245 +0.17(+1.22%)
Mar 08, 2024 14.18 14.24 13.97 13.99 6,361 -0.11(-0.81%)
Mar 07, 2024 14.25 14.34 14.09 14.10 11,066 -0.13(-0.91%)
Mar 06, 2024 13.93 14.23 13.90 14.23 15,421 +0.54(+3.91%)
Mar 05, 2024 13.74 13.74 13.61 13.69 13,859 +0.08(+0.59%)
Mar 04, 2024 13.48 13.61 13.44 13.61 57,440 +0.31(+2.36%)
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.