Skip to main content

Altius Minerals Corp (OP: ATUSF )

15.78 +0.17 (+1.09%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 15.62 15.64 15.37 15.61 14,779 -0.36(-2.25%)
Jun 10, 2024 15.79 16.06 15.79 15.97 8,078 +0.03(+0.20%)
Jun 07, 2024 16.26 16.26 15.94 15.94 10,597 -0.54(-3.29%)
Jun 06, 2024 14.89 16.52 14.89 16.48 19,708 +0.53(+3.32%)
Jun 05, 2024 15.75 16.06 15.75 15.95 8,956 +0.34(+2.18%)
Jun 04, 2024 15.68 15.70 15.31 15.61 10,078 -0.29(-1.82%)
Jun 03, 2024 15.53 16.12 15.53 15.90 8,229 -0.42(-2.56%)
May 31, 2024 15.97 16.32 15.94 16.32 9,813 +0.37(+2.31%)
May 30, 2024 15.75 15.97 15.73 15.95 15,637 +0.10(+0.63%)
May 29, 2024 15.87 15.94 15.72 15.85 14,076 -0.25(-1.55%)
May 28, 2024 15.85 16.10 15.76 16.10 13,493 +0.15(+0.91%)
May 24, 2024 15.90 15.96 15.77 15.96 9,869 +0.18(+1.11%)
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%)
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.