Altius Minerals Corp (OP: ATUSF )

12.69 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 12.54 12.69 12.46 12.69 14,655 +0.15(+1.18%)
Feb 26, 2024 12.48 12.63 12.46 12.54 21,631 -0.08(-0.63%)
Feb 23, 2024 12.40 12.66 12.40 12.62 34,493 +0.19(+1.55%)
Feb 22, 2024 12.84 12.84 12.43 12.43 23,952 -0.12(-0.98%)
Feb 21, 2024 12.11 12.55 12.11 12.55 19,670 -0.18(-1.41%)
Feb 20, 2024 12.54 12.81 12.54 12.73 33,203 +0.00(+0.00%)
Feb 16, 2024 12.50 12.85 12.36 12.73 17,506 +0.37(+2.99%)
Feb 15, 2024 12.28 12.41 12.22 12.36 23,118 +0.18(+1.48%)
Feb 14, 2024 12.00 12.35 12.00 12.18 62,388 +0.16(+1.33%)
Feb 13, 2024 12.28 12.38 11.89 12.02 14,752 -0.41(-3.30%)
Feb 12, 2024 12.08 12.46 12.08 12.43 37,343 +0.24(+1.97%)
Feb 09, 2024 12.24 12.40 12.19 12.19 48,968 -0.15(-1.22%)
Feb 08, 2024 12.25 12.46 12.25 12.34 107,628 -0.16(-1.28%)
Feb 07, 2024 12.66 12.66 12.50 12.50 70,450 -0.15(-1.19%)
Feb 06, 2024 12.77 12.86 12.64 12.65 45,743 -0.14(-1.09%)
Feb 05, 2024 12.93 12.98 12.76 12.79 22,592 -0.19(-1.43%)
Feb 02, 2024 13.07 13.17 12.89 12.98 46,763 -0.32(-2.44%)
Feb 01, 2024 13.33 13.33 13.20 13.30 9,650 +0.08(+0.61%)
Jan 31, 2024 13.43 13.60 13.22 13.22 16,234 -0.27(-2.00%)
Jan 30, 2024 13.42 13.50 13.32 13.49 27,564 -0.07(-0.52%)
Jan 29, 2024 13.32 13.59 13.32 13.56 28,979 +0.20(+1.52%)
Jan 26, 2024 13.40 13.56 13.26 13.36 12,929 -0.00(-0.02%)
Jan 25, 2024 13.60 13.62 13.29 13.36 16,815 -0.24(-1.76%)
Jan 24, 2024 13.50 14.03 13.50 13.60 25,147 -0.31(-2.23%)
Jan 23, 2024 13.55 14.00 13.50 13.91 32,471 +0.17(+1.24%)
Jan 22, 2024 13.74 13.79 13.61 13.74 26,016 -0.09(-0.65%)
Jan 19, 2024 13.86 13.86 13.76 13.83 18,760 +0.00(+0.00%)
Jan 18, 2024 13.61 13.88 13.61 13.83 8,111 +0.16(+1.19%)
Jan 17, 2024 13.51 13.89 13.51 13.67 30,631 -0.28(-2.03%)
Jan 16, 2024 13.88 13.95 13.75 13.95 23,568 +0.10(+0.72%)
Jan 12, 2024 13.94 13.96 13.78 13.85 19,992 +0.12(+0.87%)
Jan 11, 2024 13.67 13.73 13.62 13.73 13,479 +0.07(+0.51%)
Jan 10, 2024 13.48 13.84 13.48 13.66 22,276 +0.11(+0.81%)
Jan 09, 2024 13.49 13.57 13.42 13.55 21,756 -0.02(-0.15%)
Jan 08, 2024 13.48 13.71 13.34 13.57 34,413 +0.11(+0.82%)
Jan 05, 2024 13.70 13.70 13.37 13.46 29,994 -0.19(-1.39%)
Jan 04, 2024 13.62 13.69 13.59 13.65 8,586 +0.04(+0.26%)
Jan 03, 2024 13.68 13.78 13.53 13.62 11,253 -0.06(-0.48%)
Jan 02, 2024 14.03 14.03 13.56 13.68 35,285 -0.27(-1.94%)
Dec 29, 2023 13.85 14.05 13.85 13.95 13,896 -0.10(-0.71%)
Dec 28, 2023 14.17 14.24 14.00 14.05 16,880 -0.12(-0.85%)
Dec 27, 2023 13.93 14.21 13.93 14.17 33,381 +0.08(+0.57%)
Dec 26, 2023 14.06 14.15 14.00 14.09 25,402 -0.11(-0.76%)
Dec 22, 2023 14.20 14.21 14.00 14.20 14,007 +0.20(+1.41%)
Dec 21, 2023 13.84 14.09 13.84 14.00 24,362 +0.19(+1.38%)
Dec 20, 2023 14.10 14.10 13.81 13.81 25,598 -0.27(-1.92%)
Dec 19, 2023 13.98 14.18 13.98 14.08 28,602 +0.21(+1.54%)
Dec 18, 2023 14.10 14.10 13.84 13.87 14,237 -0.13(-0.95%)
Dec 15, 2023 13.89 14.18 13.89 14.00 19,228 +0.03(+0.21%)
Dec 14, 2023 13.95 14.08 13.86 13.97 20,876 +0.10(+0.72%)
Dec 13, 2023 13.47 13.88 13.35 13.87 27,810 +0.41(+3.05%)
Dec 12, 2023 13.85 13.85 13.40 13.46 21,716 -0.61(-4.36%)
Dec 11, 2023 13.84 14.07 13.84 14.07 20,430 +0.04(+0.31%)
Dec 08, 2023 13.65 14.21 13.65 14.03 22,899 +0.36(+2.61%)
Dec 07, 2023 13.83 13.83 13.62 13.67 27,630 -0.18(-1.28%)
Dec 06, 2023 13.35 14.02 13.35 13.85 15,603 -0.01(-0.07%)
Dec 05, 2023 14.00 14.00 13.85 13.86 13,194 -0.25(-1.74%)
Dec 04, 2023 14.36 14.38 14.02 14.11 16,930 -0.42(-2.88%)
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.