Dark

ALS
ALTIUS MINERALS CORP
stock TSE

Inactive

Aug 2, 2024

21.81CAD+0.553%(+0.12)83,087

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.6300	22.2500	21.2100	21.8100	+0.553%	83,087	0.000%
2024-08-01	22.1100	22.1500	21.4900	21.6900	-1.543%	39,595	+0.553%
2024-07-31	21.6600	22.2400	21.6600	22.0300	+1.896%	52,623	-0.999%
2024-07-30	21.7500	21.9100	21.6200	21.6200	+0.232%	34,905	+0.879%
2024-07-29	21.5600	21.6400	21.2200	21.5700	-0.323%	23,145	+1.113%
2024-07-26	21.5900	21.8200	21.4300	21.6400	+1.358%	32,621	+0.786%
2024-07-25	21.2500	21.4500	21.1400	21.3500	+0.471%	49,927	+2.155%
2024-07-24	21.5300	21.5900	21.2500	21.2500	-0.932%	33,736	+2.635%
2024-07-23	21.1400	21.5000	20.7900	21.4500	+1.179%	52,473	+1.678%
2024-07-22	21.2500	21.4900	21.0900	21.2000	-0.188%	69,391	+2.877%
2024-07-19	21.2600	21.5200	21.2100	21.2400	-1.667%	33,418	+2.684%
2024-07-18	21.1800	21.6000	21.1100	21.6000	+1.361%	79,755	+0.972%
2024-07-17	21.1000	21.3400	20.9000	21.3100	+1.139%	32,566	+2.346%
2024-07-16	21.0700	21.2100	20.6800	21.0700	+0.381%	51,618	+3.512%
2024-07-15	21.1400	21.3800	20.9900	20.9900	-0.710%	37,421	+3.907%
2024-07-12	20.9100	21.2500	20.9100	21.1400	+0.523%	25,525	+3.169%
2024-07-11	20.9800	21.0300	20.7300	21.0300	+0.863%	18,308	+3.709%
2024-07-10	20.7400	21.0200	20.6000	20.8500	+0.096%	33,155	+4.604%
2024-07-09	21.0000	21.2800	20.7300	20.8300	-0.810%	21,343	+4.705%
2024-07-08	21.1200	21.1200	20.6600	21.0000	-0.709%	105,840	+3.857%
2024-07-05	21.5500	21.5900	21.0800	21.1500	-2.219%	34,792	+3.121%
2024-07-04	21.5000	21.6400	21.4500	21.6300	+0.371%	18,277	+0.832%
2024-07-03	21.7500	21.7500	21.3500	21.5500	+2.473%	24,158	+1.206%
2024-07-02	21.2500	21.2500	20.6700	21.0300	-0.755%	33,240	+3.709%
2024-06-28	21.3200	21.3700	20.9300	21.1900	+0.379%	37,305	+2.926%
2024-06-27	21.3100	21.5000	21.1000	21.1100	-1.401%	27,705	+3.316%
2024-06-26	21.0500	21.4100	21.0500	21.4100	+1.325%	10,811	+1.868%
2024-06-25	21.4700	21.5200	21.1100	21.1300	-1.584%	31,267	+3.218%
2024-06-24	21.4200	21.5200	21.2300	21.4700	+0.609%	13,929	+1.584%
2024-06-21	21.3600	21.3800	20.9500	21.3400	-0.652%	54,812	+2.202%
2024-06-20	21.6000	21.8200	21.2900	21.4800	-0.279%	26,858	+1.536%
2024-06-19	21.3600	21.5600	21.3600	21.5400	+1.032%	23,131	+1.253%
2024-06-18	21.3500	21.4200	21.0700	21.3200	+0.235%	34,732	+2.298%
2024-06-17	21.6600	21.9500	21.2600	21.2700	-2.521%	51,220	+2.539%
2024-06-14	21.7000	21.8600	21.6000	21.8200	+0.046%	42,951	-0.046%
2024-06-13	21.3400	21.9000	21.3400	21.8100	+1.773%	122,050	0.000%
2024-06-12	21.8200	22.4700	21.3900	21.4300	-0.372%	57,302	+1.773%
2024-06-11	21.8300	21.8700	21.1500	21.5100	-2.360%	60,842	+1.395%
2024-06-10	21.8200	22.1200	21.6900	22.0300	+0.273%	35,542	-0.999%
2024-06-07	22.2700	22.4100	21.8600	21.9700	-3.045%	134,162	-0.728%
2024-06-06	21.8100	22.6900	21.8100	22.6600	+3.660%	120,070	-3.751%
2024-06-05	21.3100	21.9900	21.3100	21.8600	+2.581%	68,579	-0.229%
2024-06-04	21.6100	21.6100	21.1600	21.3100	-1.797%	44,404	+2.346%
2024-06-03	22.2800	22.2800	21.5300	21.7000	-1.408%	31,898	+0.507%
2024-05-31	21.9900	22.3900	21.6700	22.0100	+0.594%	312,703	-0.909%
2024-05-30	21.6200	22.1100	21.5000	21.8800	+0.644%	58,024	-0.320%
2024-05-29	21.6200	21.8200	21.5000	21.7400	-1.316%	48,027	+0.322%
2024-05-28	21.6400	22.0600	21.5000	22.0300	+1.568%	40,332	-0.999%
2024-05-27	21.8600	22.0000	21.6900	21.6900	-0.641%	10,881	+0.553%
2024-05-24	21.7400	21.8300	21.5300	21.8300	+0.645%	41,875	-0.092%
2024-05-23	21.9300	22.0600	21.5000	21.6900	-1.633%	28,425	+0.553%
2024-05-22	22.3800	22.6100	22.0300	22.0500	-2.477%	41,400	-1.088%
2024-05-21	22.5200	22.6300	22.1000	22.6100	+0.847%	62,219	-3.538%
2024-05-17	21.4400	22.4200	21.4100	22.4200	+4.571%	79,000	-2.721%
2024-05-16	21.9500	22.0000	21.4100	21.4400	-2.234%	61,953	+1.726%
2024-05-15	22.1000	22.1000	21.6300	21.9300	-0.318%	29,382	-0.547%
2024-05-14	21.3400	22.1300	21.3300	22.0000	+3.141%	54,847	-0.864%
2024-05-13	21.9900	21.9900	21.2100	21.3300	-2.603%	95,158	+2.250%
2024-05-10	22.4200	22.5600	21.8800	21.9000	-1.750%	49,338	-0.411%
2024-05-09	22.1000	22.7000	22.0400	22.2900	+2.201%	76,436	-2.153%
2024-05-08	22.0200	22.0900	21.6800	21.8100	-1.088%	18,848	0.000%
2024-05-07	22.1100	22.2000	21.9600	22.0500	-0.676%	28,333	-1.088%
2024-05-06	21.8500	22.2000	21.8500	22.2000	+3.160%	47,187	-1.757%
2024-05-02	21.7000	21.7300	21.4000	21.5200	-0.324%	22,482	+1.348%
2024-05-01	21.7500	21.8900	21.2800	21.5900	-0.781%	67,056	+1.019%
2024-04-30	21.7000	22.0600	21.5000	21.7600	-1.136%	197,656	+0.230%
2024-04-29	21.9100	22.0200	21.8100	22.0100	-0.181%	77,193	-0.909%
2024-04-26	21.6400	22.0600	21.5500	22.0500	+5.150%	53,093	-1.088%
2024-04-24	21.0100	21.3100	20.9700	20.9700	-0.095%	53,246	+4.006%
2024-04-23	20.7600	21.1400	20.7500	20.9900	-0.285%	69,232	+3.907%
2024-04-22	21.2700	21.3200	20.9300	21.0500	-1.727%	43,173	+3.610%
2024-04-19	21.6600	21.6600	21.3100	21.4200	-0.233%	53,621	+1.821%
2024-04-18	21.2600	21.7000	20.9100	21.4700	+0.609%	75,805	+1.584%
2024-04-16	21.0000	21.3700	20.9600	21.3400	+1.474%	40,079	+2.202%
2024-04-15	20.7600	21.6000	20.7600	21.0300	-0.284%	62,601	+3.709%
2024-04-12	21.1700	21.6700	20.9500	21.0900	+0.524%	63,531	+3.414%
2024-04-11	20.4900	21.0200	20.2200	20.9800	+1.894%	127,343	+3.956%
2024-04-10	20.3000	20.6100	20.3000	20.5900	+0.195%	63,077	+5.925%
2024-04-09	20.3300	21.0000	20.2200	20.5500	+1.733%	98,250	+6.131%
2024-04-08	20.6600	20.7700	20.2000	20.2000	-2.368%	50,011	+7.970%
2024-04-05	20.4900	20.7400	20.3900	20.6900	+0.828%	99,579	+5.413%
2024-04-04	20.9900	21.0400	20.5200	20.5200	-2.239%	67,337	+6.287%
2024-04-03	20.8900	21.0900	20.8300	20.9900	+0.335%	64,620	+3.907%
2024-04-02	20.6400	20.9500	20.5000	20.9200	+1.014%	60,573	+4.254%
2024-04-01	20.2000	20.7400	20.2000	20.7100	+0.779%	52,324	+5.311%
2024-03-28	20.6800	20.6800	20.3500	20.5500	+0.391%	95,166	+6.131%
2024-03-27	20.2500	20.5100	20.2000	20.4700	+1.337%	59,918	+6.546%
2024-03-26	20.6700	20.6700	20.1400	20.2000	-1.463%	53,633	+7.970%
2024-03-25	20.6400	20.6700	20.4700	20.5000	+0.098%	98,146	+6.390%
2024-03-22	20.5900	20.5900	20.4300	20.4800	-1.158%	74,468	+6.494%
2024-03-21	20.6800	20.7900	20.5700	20.7200	+0.388%	77,947	+5.261%
2024-03-20	20.5600	20.6400	20.3000	20.6400	+0.830%	62,142	+5.669%
2024-03-19	20.2900	20.5900	20.1000	20.4700	-0.776%	95,474	+6.546%
2024-03-15	20.0200	20.6850	20.0200	20.6300	+2.637%	192,306	+5.720%
2024-03-14	20.2100	20.4600	20.0000	20.1000	0.000%	83,446	+8.507%
2024-03-13	20.6400	20.6400	20.0300	20.1000	-2.142%	131,041	+8.507%
2024-03-12	20.0000	21.2600	19.7600	20.5400	+7.147%	201,394	+6.183%
2024-03-11	18.8000	19.1700	18.7850	19.1700	+1.108%	85,941	+13.772%
2024-03-07	19.0500	19.4100	18.9300	18.9600	-0.733%	98,693	+15.032%
2024-03-06	18.6100	19.2600	18.6100	19.1000	+3.411%	80,051	+14.188%
2024-03-04	18.3400	18.5000	18.2000	18.4700	+2.044%	126,837	+18.083%
2024-03-01	17.8200	18.3200	17.7800	18.1000	+1.685%	56,323	+20.497%
2024-02-29	17.3300	17.8500	17.2900	17.8000	+3.428%	131,107	+22.528%
2024-02-28	17.1700	17.3100	17.0500	17.2100	+0.233%	143,066	+26.729%
2024-02-27	16.9900	17.1700	16.8100	17.1700	+1.778%	38,301	+27.024%
2024-02-26	17.0400	17.0600	16.8000	16.8700	-1.114%	51,253	+29.283%
2024-02-23	16.7700	17.1300	16.7000	17.0600	+1.912%	143,585	+27.843%
2024-02-22	17.0400	17.0900	16.7300	16.7400	-1.239%	255,846	+30.287%
2024-02-21	17.2600	17.2600	16.7300	16.9500	-1.796%	54,321	+28.673%
2024-02-20	16.9600	17.3500	16.9600	17.2600	+0.759%	63,018	+26.362%
2024-02-16	16.7400	17.3500	16.7400	17.1300	+2.698%	87,811	+27.320%
2024-02-15	16.3200	16.7750	16.3200	16.6800	+1.214%	64,057	+30.755%
2024-02-14	16.4100	16.7900	16.2500	16.4800	+0.980%	87,202	+32.342%
2024-02-13	16.6900	16.9300	16.1100	16.3200	-2.392%	61,292	+33.640%
2024-02-12	16.4100	16.7700	16.4000	16.7200	+1.951%	57,888	+30.443%
2024-02-09	16.5200	16.6800	16.3700	16.4000	-1.145%	115,535	+32.988%
2024-02-08	16.9700	16.9700	16.5600	16.5900	-1.543%	93,218	+31.465%
2024-02-07	17.0100	17.0900	16.8300	16.8500	-1.057%	90,544	+29.436%
2024-02-06	17.2000	17.4100	17.0300	17.0300	-1.561%	57,558	+28.068%
2024-02-05	17.4700	17.5900	17.2500	17.3000	-1.086%	79,991	+26.069%
2024-02-02	17.6700	17.8400	17.3200	17.4900	-1.962%	114,877	+24.700%
2024-02-01	17.7700	17.8900	17.7100	17.8400	+0.450%	34,767	+22.253%
2024-01-31	17.9900	18.2000	17.7500	17.7600	-1.824%	137,029	+22.804%
2024-01-30	18.2500	18.2500	17.9100	18.0900	-0.931%	56,119	+20.564%
2024-01-29	17.9600	18.2600	17.8400	18.2600	+1.954%	65,840	+19.441%
2024-01-26	17.8600	18.2500	17.8100	17.9100	-0.995%	177,024	+21.776%
2024-01-25	18.4500	18.4500	17.9200	18.0900	-1.363%	54,356	+20.564%
2024-01-24	18.7100	18.9100	18.2400	18.3400	-1.873%	71,226	+18.920%
2024-01-23	18.5500	18.9800	18.5500	18.6900	+0.972%	59,628	+16.693%
2024-01-22	18.4900	18.5800	18.2800	18.5100	-0.162%	30,366	+17.828%
2024-01-19	18.7400	18.7900	18.4700	18.5400	-0.430%	48,249	+17.638%
2024-01-18	18.5400	18.8000	18.4900	18.6200	+0.867%	36,060	+17.132%
2024-01-17	18.8300	18.8300	18.4600	18.4600	-1.809%	45,113	+18.147%
2024-01-16	18.6600	18.8500	18.4800	18.8000	+1.402%	54,975	+16.011%
2024-01-15	18.4400	18.5800	18.3500	18.5400	-0.269%	17,117	+17.638%
2024-01-12	18.3800	18.6400	18.3600	18.5900	+1.198%	50,948	+17.321%
2024-01-11	18.2800	18.4100	18.2000	18.3700	+0.437%	48,206	+18.726%
2024-01-10	18.0600	18.5200	18.0600	18.2900	+1.050%	61,579	+19.245%
2024-01-09	17.9800	18.1900	17.9550	18.1000	+0.111%	39,216	+20.497%
2024-01-08	17.9400	18.3300	17.8500	18.0800	+0.222%	67,037	+20.631%
2024-01-05	18.0200	18.2600	17.8500	18.0400	-0.496%	62,108	+20.898%
2024-01-04	18.1900	18.3400	18.1200	18.1300	-0.055%	42,606	+20.298%
2024-01-03	18.1000	18.3200	18.0400	18.1400	-0.983%	42,808	+20.232%
2024-01-02	18.4400	18.6000	18.1000	18.3200	-0.651%	65,092	+19.050%
2023-12-29	18.4600	18.5900	18.3900	18.4400	-0.432%	70,991	+18.275%
2023-12-28	18.5900	18.8700	18.5000	18.5200	-0.803%	62,895	+17.765%
2023-12-27	18.8900	18.8900	18.4100	18.6700	-0.533%	48,219	+16.818%
2023-12-22	18.5400	18.8900	18.5400	18.7700	+0.968%	39,876	+16.196%
2023-12-21	18.6500	18.7700	18.4700	18.5900	+0.486%	53,796	+17.321%
2023-12-20	18.7500	19.0000	18.4000	18.5000	-1.648%	56,997	+17.892%
2023-12-19	18.5600	18.8900	18.5600	18.8100	+1.347%	65,931	+15.949%
2023-12-18	18.9000	18.9000	18.5400	18.5600	-1.224%	41,720	+17.511%
2023-12-15	18.6800	18.9700	18.6000	18.7900	+0.589%	76,317	+16.072%
2023-12-14	18.7900	19.0100	18.5800	18.6800	-0.426%	99,200	+16.756%
2023-12-13	18.2700	18.7600	18.0150	18.7600	+2.346%	114,915	+16.258%
2023-12-12	19.1300	19.1300	18.2000	18.3300	-3.016%	84,352	+18.985%
2023-12-08	18.5800	19.3200	18.5800	18.9000	+1.832%	376,323	+15.397%
2023-12-07	18.8000	18.9500	18.5100	18.5600	-1.277%	285,585	+17.511%
2023-12-06	18.7500	19.1200	18.7500	18.8000	+0.053%	58,035	+16.011%
2023-12-05	18.8300	19.1100	18.7900	18.7900	-1.209%	61,555	+16.072%
2023-12-04	19.4500	19.5000	18.9800	19.0200	-3.058%	44,927	+14.669%
2023-12-01	19.3300	19.6400	19.2600	19.6200	+0.770%	88,103	+11.162%
2023-11-30	18.7200	19.5500	18.7200	19.4700	+3.399%	404,954	+12.018%
2023-11-29	18.8800	18.9600	18.6000	18.8300	-0.265%	54,087	+15.826%
2023-11-28	18.6200	18.9400	18.5500	18.8800	+0.963%	78,007	+15.519%
2023-11-27	18.8300	18.9100	18.6400	18.7000	-0.848%	38,137	+16.631%
2023-11-24	18.9400	18.9400	18.7300	18.8600	+0.640%	24,807	+15.642%
2023-11-23	18.6600	18.9200	18.6600	18.7400	+0.483%	22,263	+16.382%
2023-11-22	18.8400	18.9300	18.5000	18.6500	-0.054%	57,351	+16.944%
2023-11-21	18.9700	19.0800	18.5700	18.6600	-1.478%	74,831	+16.881%
2023-11-20	18.9300	19.1400	18.9000	18.9400	+0.053%	99,909	+15.153%
2023-11-17	18.8400	19.1500	18.8000	18.9300	+0.106%	104,985	+15.214%
2023-11-16	19.1700	19.1700	18.7100	18.9100	-0.943%	59,901	+15.336%
2023-11-15	18.6600	19.3950	18.6600	19.0900	+2.359%	178,462	+14.248%
2023-11-14	18.9000	19.1250	18.6500	18.6500	-0.745%	46,968	+16.944%
2023-11-13	19.0400	19.1100	18.7300	18.7900	-1.365%	78,502	+16.072%
2023-11-10	19.0700	19.1900	18.8550	19.0500	-0.366%	108,695	+14.488%
2023-11-09	19.9700	20.3000	19.0500	19.1200	+1.164%	156,050	+14.069%
2023-11-08	19.0200	19.3600	18.7400	18.9000	-0.891%	88,222	+15.397%
2023-11-07	19.6100	19.6100	19.0500	19.0700	-2.605%	75,169	+14.368%
2023-11-06	20.0600	20.1350	19.5000	19.5800	-1.756%	58,421	+11.389%
2023-11-03	20.2700	20.4500	19.8700	19.9300	-1.968%	85,051	+9.433%
2023-11-02	20.8500	20.8500	20.3000	20.3300	-1.071%	54,512	+7.280%
2023-11-01	20.2900	20.5700	20.0000	20.5500	+1.182%	81,273	+6.131%
2023-10-31	19.8000	20.7700	19.8000	20.3100	+2.009%	473,964	+7.386%
2023-10-30	20.1000	20.1300	19.7500	19.9100	+0.252%	117,531	+9.543%
2023-10-27	20.2200	20.3500	19.8400	19.8600	-1.145%	60,306	+9.819%
2023-10-26	19.9100	20.2100	19.8100	20.0900	+0.400%	41,461	+8.561%
2023-10-25	20.0000	20.3000	19.9100	20.0100	-0.100%	81,479	+8.996%
2023-10-24	20.3900	20.3900	19.9900	20.0300	-1.427%	97,365	+8.887%
2023-10-23	20.2500	20.5400	20.0900	20.3200	-2.402%	82,070	+7.333%
2023-10-20	20.3100	21.0200	20.3100	20.8200	+2.259%	112,864	+4.755%
2023-10-19	21.0900	21.1150	20.2100	20.3600	-3.416%	142,317	+7.122%
2023-10-18	20.8400	21.4100	20.8400	21.0800	+1.006%	81,303	+3.463%
2023-10-17	21.1100	21.2000	20.8600	20.8700	-0.855%	65,250	+4.504%
2023-10-16	20.7400	21.3900	20.7400	21.0500	+1.495%	32,259	+3.610%
2023-10-13	21.7500	21.8100	20.6400	20.7400	-3.981%	96,336	+5.159%
2023-10-12	21.1700	21.6100	20.8600	21.6000	+2.079%	170,786	+0.972%
2023-10-11	20.9800	21.1800	20.9500	21.1600	+0.810%	49,145	+3.072%
2023-10-10	21.7500	21.7500	20.9500	20.9900	-0.521%	41,275	+3.907%
2023-10-06	20.5300	21.2700	20.5100	21.1000	+2.179%	182,114	+3.365%
2023-10-05	20.2100	20.7600	20.2100	20.6500	+1.574%	47,530	+5.617%
2023-10-04	20.5400	20.6300	20.2100	20.3300	-0.974%	78,581	+7.280%
2023-10-03	21.1200	21.1450	20.5100	20.5300	-3.705%	74,853	+6.235%
2023-10-02	21.6900	21.7800	21.2700	21.3200	-2.914%	89,352	+2.298%
2023-09-29	21.1100	21.9700	21.0600	21.9600	+4.571%	87,622	-0.683%
2023-09-28	20.8100	21.1400	20.6600	21.0000	+0.768%	91,039	+3.857%
2023-09-27	20.7500	21.0700	20.6000	20.8400	+0.579%	76,682	+4.655%
2023-09-26	20.9300	21.1500	20.6300	20.7200	-1.568%	60,061	+5.261%
2023-09-25	20.9500	21.1600	20.9000	21.0500	+0.048%	37,676	+3.610%
2023-09-22	21.0200	21.2500	20.9700	21.0400	+0.048%	40,077	+3.660%
2023-09-21	21.0900	21.3300	21.0000	21.0300	-0.942%	45,401	+3.709%
2023-09-20	21.1600	21.7300	21.1400	21.2300	+0.283%	46,342	+2.732%
2023-09-19	21.8500	21.8500	21.1200	21.1700	-3.333%	45,229	+3.023%
2023-09-18	21.9300	22.0700	21.6700	21.9000	-0.137%	41,973	-0.411%
2023-09-15	21.6700	22.3700	21.6200	21.9300	+1.858%	109,940	-0.547%
2023-09-14	20.9600	21.7500	20.9600	21.5300	+3.212%	47,581	+1.301%
2023-09-13	21.1200	21.2000	20.8000	20.8600	-0.903%	38,476	+4.554%
2023-09-12	20.9800	21.2300	20.9500	21.0500	+0.048%	39,916	+3.610%
2023-09-11	20.9600	21.3300	20.9500	21.0400	+1.154%	59,955	+3.660%
2023-09-08	20.9200	21.0900	20.7200	20.8000	-0.526%	43,049	+4.856%
2023-09-07	20.9900	21.1200	20.8900	20.9100	-0.853%	46,411	+4.304%
2023-09-06	21.3100	21.4200	21.0000	21.0900	-1.403%	38,412	+3.414%
2023-09-05	21.9300	21.9300	21.3200	21.3900	-2.507%	40,144	+1.964%
2023-09-01	22.0000	22.1900	21.6100	21.9400	-0.454%	54,885	-0.593%
2023-08-31	21.0000	22.1100	20.9700	22.0400	+5.103%	156,386	-1.044%
2023-08-30	20.6200	21.1600	20.6200	20.9700	+1.402%	60,667	+4.006%
2023-08-29	20.2500	20.7900	20.2500	20.6800	+2.123%	41,897	+5.464%
2023-08-28	20.9500	20.9500	20.1500	20.2500	-3.064%	83,000	+7.704%
2023-08-25	21.1200	21.3800	20.8900	20.8900	-0.901%	59,598	+4.404%
2023-08-24	20.8600	21.2400	20.7500	21.0800	-0.707%	40,394	+3.463%
2023-08-23	21.1300	21.4100	21.0600	21.2300	+0.616%	49,347	+2.732%
2023-08-22	20.9200	21.2200	20.7600	21.1000	+1.199%	74,248	+3.365%
2023-08-21	20.1500	21.0400	20.0400	20.8500	+3.577%	144,416	+4.604%
2023-08-18	19.1100	20.3750	19.1100	20.1300	+5.227%	112,749	+8.346%
2023-08-17	19.5000	19.6200	19.1300	19.1300	-0.829%	89,507	+14.009%
2023-08-16	19.0800	19.5000	19.0000	19.2900	+1.260%	65,240	+13.064%
2023-08-15	19.0400	19.5400	19.0100	19.0500	-1.499%	51,998	+14.488%
2023-08-14	19.4700	19.7600	19.3300	19.3400	-1.276%	77,166	+12.771%
2023-08-11	19.5400	19.6400	19.2300	19.5900	+0.307%	101,124	+11.332%
2023-08-10	19.9600	19.9600	19.3800	19.5300	-2.301%	97,490	+11.674%
2023-08-09	20.9600	20.9800	19.8300	19.9900	-4.628%	183,686	+9.105%
2023-08-08	21.0400	21.0600	20.5600	20.9600	-0.428%	54,055	+4.055%
2023-08-04	20.6800	21.1400	20.6800	21.0500	+1.202%	36,063	+3.610%
2023-08-03	20.6300	20.9200	20.6300	20.8000	+0.193%	45,088	+4.856%
2023-08-02	20.7600	21.0000	20.5000	20.7600	-1.237%	170,832	+5.058%
2023-08-01	21.1800	21.4700	21.0000	21.0200	-1.822%	33,661	+3.758%
2023-07-31	21.3400	21.4500	21.0000	21.4100	+1.952%	75,916	+1.868%
2023-07-28	20.8300	21.1300	20.8300	21.0000	+0.913%	36,473	+3.857%
2023-07-27	20.8500	21.0700	20.7000	20.8100	-0.668%	62,647	+4.805%
2023-07-26	21.4900	21.4900	20.7600	20.9500	-2.513%	53,111	+4.105%
2023-07-25	21.0900	21.5100	20.8500	21.4900	+1.560%	87,035	+1.489%
2023-07-24	21.2500	21.3000	20.7500	21.1600	+1.633%	101,380	+3.072%
2023-07-21	21.3300	21.3800	20.8100	20.8200	-2.482%	90,131	+4.755%
2023-07-20	21.4000	21.5300	21.3100	21.3500	-0.234%	50,221	+2.155%
2023-07-19	21.5400	21.5400	21.3900	21.4000	0.000%	28,859	+1.916%
2023-07-18	21.4800	21.6500	21.3700	21.4000	+0.094%	35,919	+1.916%
2023-07-17	21.3700	21.4500	21.1700	21.3800	-1.019%	30,684	+2.011%
2023-07-14	21.4200	21.6800	21.2500	21.6000	+0.935%	43,492	+0.972%
2023-07-13	21.8600	21.9000	21.3900	21.4000	-1.970%	24,737	+1.916%
2023-07-12	21.8100	21.9500	21.3400	21.8300	+2.009%	37,890	-0.092%
2023-07-11	21.5400	21.7600	21.3300	21.4000	+0.094%	50,353	+1.916%
2023-07-10	21.0200	21.5400	21.0200	21.3800	-0.326%	44,895	+2.011%
2023-07-07	20.9900	21.4500	20.9900	21.4500	+2.338%	33,563	+1.678%
2023-07-06	21.1000	21.3300	20.7700	20.9600	-2.056%	53,907	+4.055%
2023-07-05	21.9000	21.9000	21.3000	21.4000	-2.104%	44,814	+1.916%
2023-07-04	21.9800	22.1100	21.7500	21.8600	-0.183%	21,682	-0.229%
2023-06-30	21.6300	21.9200	21.3500	21.9000	+1.766%	72,983	-0.411%
2023-06-29	21.1000	21.8900	21.1000	21.5200	+1.846%	54,564	+1.348%
2023-06-28	21.4900	21.4900	20.8500	21.1300	-2.085%	71,401	+3.218%
2023-06-27	21.0600	21.6100	21.0500	21.5800	+3.352%	73,044	+1.066%
2023-06-26	20.8900	21.1100	20.8000	20.8800	+0.821%	43,655	+4.454%
2023-06-23	20.8700	20.9100	20.5300	20.7100	-0.767%	70,104	+5.311%
2023-06-22	20.7100	21.1000	20.7100	20.8700	+0.240%	82,662	+4.504%
2023-06-21	21.1800	21.2800	20.7500	20.8200	-1.700%	74,015	+4.755%
2023-06-20	21.5300	21.5300	21.1500	21.1800	-1.626%	44,597	+2.975%
2023-06-19	21.4900	21.6200	21.4400	21.5300	+0.140%	11,012	+1.301%
2023-06-16	21.9200	21.9900	21.3500	21.5000	-1.286%	86,748	+1.442%
2023-06-15	21.9700	22.1500	21.6050	21.7800	-1.000%	49,139	+0.138%
2023-06-14	21.5950	22.2200	21.5900	22.0000	+1.758%	57,219	-0.864%
2023-06-13	21.5400	21.9200	21.4800	21.6200	+0.981%	44,308	+0.879%
2023-06-12	21.4500	21.6700	21.3700	21.4100	-0.557%	126,862	+1.868%
2023-06-09	21.8100	21.8100	21.5000	21.5300	-0.646%	22,284	+1.301%
2023-06-08	21.5500	21.6700	21.4900	21.6700	+0.604%	44,366	+0.646%
2023-06-07	22.2300	22.4000	21.5200	21.5400	-3.321%	36,424	+1.253%
2023-06-06	21.7300	22.2900	21.6700	22.2800	+2.296%	92,589	-2.110%
2023-06-05	21.6600	21.9150	21.6600	21.7800	-0.457%	30,351	+0.138%
2023-06-02	21.8600	21.9200	21.3700	21.8800	+0.598%	69,072	-0.320%
2023-06-01	21.7400	21.9900	21.6500	21.7500	-0.184%	60,358	+0.276%
2023-05-31	21.1700	21.8500	20.9500	21.7900	+2.686%	164,486	+0.092%
2023-05-30	21.5400	21.5400	21.1000	21.2200	-1.072%	37,013	+2.780%
2023-05-29	21.5700	21.6000	21.4200	21.4500	-0.418%	4,764	+1.678%
2023-05-26	21.4300	21.8800	21.4300	21.5400	+1.460%	42,035	+1.253%
2023-05-25	21.2100	21.6600	21.1500	21.2300	-0.887%	51,542	+2.732%
2023-05-24	22.0000	22.0000	21.2300	21.4200	-2.592%	106,078	+1.821%
2023-05-23	21.6600	22.0700	21.5800	21.9900	0.000%	64,007	-0.819%
2023-05-19	21.8500	22.0500	21.7400	21.9900	+0.595%	45,231	-0.819%
2023-05-18	21.6000	21.9500	21.5100	21.8600	+0.970%	55,802	-0.229%
2023-05-17	21.6300	21.7700	21.3500	21.6500	+0.139%	59,835	+0.739%
2023-05-16	21.4500	21.8700	21.4000	21.6200	-0.369%	54,497	+0.879%
2023-05-15	21.3200	22.1900	21.2200	21.7000	+1.497%	64,874	+0.507%
2023-05-12	20.9700	21.5600	20.9500	21.3800	+2.493%	40,099	+2.011%
2023-05-11	21.3600	21.5200	20.4200	20.8600	-2.614%	145,848	+4.554%
2023-05-10	21.3900	21.8300	21.2700	21.4200	+0.516%	63,114	+1.821%
2023-05-09	21.7000	21.8800	21.3000	21.3100	-1.616%	63,384	+2.346%
2023-05-08	21.5200	21.8500	21.3900	21.6600	+0.651%	45,112	+0.693%
2023-05-05	21.2700	21.7100	21.1700	21.5200	+1.128%	72,358	+1.348%
2023-05-04	21.0700	21.5400	21.0700	21.2800	-0.094%	74,254	+2.491%
2023-05-03	21.5500	21.7300	21.2600	21.3000	-2.069%	41,665	+2.394%
2023-05-02	21.3400	21.7700	21.2600	21.7500	+1.826%	89,270	+0.276%
2023-05-01	21.2900	21.6200	21.2600	21.3600	+0.518%	48,292	+2.107%
2023-04-28	21.5600	21.5600	20.7200	21.2500	-1.893%	151,539	+2.635%
2023-04-27	21.5500	21.7050	21.3600	21.6600	+0.092%	52,571	+0.693%
2023-04-26	21.5200	21.7100	21.3100	21.6400	+0.933%	100,316	+0.786%
2023-04-25	21.1900	21.4400	20.9600	21.4400	+0.752%	62,252	+1.726%
2023-04-24	21.6500	21.7000	21.1900	21.2800	-1.709%	70,971	+2.491%
2023-04-21	21.5500	21.7700	21.4500	21.6500	-0.138%	78,336	+0.739%
2023-04-20	22.2900	22.3800	21.6800	21.6800	-2.824%	52,496	+0.600%
2023-04-19	21.8000	22.3600	21.8000	22.3100	-0.668%	81,215	-2.241%
2023-04-18	21.8500	22.6200	21.8200	22.4600	+2.651%	105,185	-2.894%
2023-04-17	22.4000	22.4000	21.6500	21.8800	-2.321%	91,106	-0.320%
2023-04-14	22.6300	22.7400	22.2000	22.4000	-0.665%	88,643	-2.634%
2023-04-13	22.9900	22.9900	22.5500	22.5500	-0.133%	54,235	-3.282%
2023-04-12	22.3000	22.8500	22.1100	22.5800	+1.029%	76,670	-3.410%
2023-04-11	22.5400	22.5400	22.0900	22.3500	-0.312%	51,937	-2.416%
2023-04-10	22.5000	22.5600	22.1500	22.4200	-0.753%	40,646	-2.721%
2023-04-06	22.4400	22.6250	22.2000	22.5900	+0.400%	48,951	-3.453%
2023-04-05	22.6000	22.8000	22.4100	22.5000	-0.398%	49,430	-3.067%
2023-04-04	22.6600	22.9000	22.1200	22.5900	-0.616%	45,383	-3.453%
2023-04-03	23.0000	23.0000	22.3500	22.7300	-1.131%	130,761	-4.048%
2023-03-31	22.1800	22.9900	22.1800	22.9900	+2.360%	147,932	-5.133%
2023-03-30	22.3900	22.7600	22.1400	22.4600	+1.080%	78,749	-2.894%
2023-03-29	21.5000	22.4300	21.5000	22.2200	+3.493%	78,871	-1.845%
2023-03-28	21.7500	21.8700	21.4000	21.4700	-1.649%	47,191	+1.584%
2023-03-27	21.6800	22.0700	21.2700	21.8300	-0.229%	94,197	-0.092%
2023-03-24	21.8000	21.8800	21.4000	21.8800	-0.410%	129,458	-0.320%
2023-03-23	22.1500	22.2000	21.8200	21.9700	-0.723%	67,792	-0.728%
2023-03-22	21.8000	22.2800	21.7600	22.1300	+0.545%	118,681	-1.446%
2023-03-21	22.7200	22.8100	21.8900	22.0100	-3.253%	55,767	-0.909%
2023-03-20	22.9100	23.3000	22.4600	22.7500	+0.309%	142,714	-4.132%
2023-03-17	22.2900	22.8700	22.0000	22.6800	+2.578%	110,953	-3.836%
2023-03-16	21.9900	22.1100	21.3600	22.1100	+0.959%	162,399	-1.357%
2023-03-15	22.6800	22.7300	21.8000	21.9000	-3.097%	105,089	-0.411%
2023-03-14	22.3400	23.1300	22.3400	22.6000	+1.391%	106,478	-3.496%
2023-03-13	21.8700	22.7400	21.7600	22.2900	+0.723%	150,781	-2.153%
2023-03-10	21.8900	22.3000	21.8900	22.1300	+0.866%	115,582	-1.446%
2023-03-09	22.4100	22.8300	21.9200	21.9400	-1.614%	87,235	-0.593%
2023-03-08	22.0100	22.8000	21.7900	22.3000	-1.196%	116,655	-2.197%
2023-03-07	23.0500	23.0800	22.1500	22.5700	-2.841%	58,439	-3.367%
2023-03-06	23.4200	23.4800	23.0400	23.2300	-1.526%	52,401	-6.113%
2023-03-03	22.8800	23.7200	22.0000	23.5900	+3.601%	81,840	-7.546%
2023-03-02	21.9800	22.8100	21.9800	22.7700	+1.516%	46,359	-4.216%
2023-03-01	21.8200	22.4500	21.8200	22.4300	+3.603%	92,257	-2.764%
2023-02-28	21.3700	21.8400	21.3400	21.6500	+1.216%	73,307	+0.739%
2023-02-27	21.2100	21.5600	20.9200	21.3900	+1.326%	279,276	+1.964%
2023-02-24	20.8500	21.2400	20.8100	21.1100	-0.565%	52,415	+3.316%
2023-02-23	21.2600	21.6200	20.8000	21.2300	-0.047%	63,079	+2.732%
2023-02-22	21.0400	21.3900	20.8900	21.2400	+0.664%	158,779	+2.684%
2023-02-21	21.0700	21.6900	20.9700	21.1000	-0.846%	134,602	+3.365%
2023-02-17	21.4400	21.5500	21.0500	21.2800	-1.390%	39,732	+2.491%
2023-02-16	21.2500	22.0100	21.2500	21.5800	+1.362%	187,615	+1.066%
2023-02-15	21.1700	21.4600	21.1700	21.2900	-1.481%	79,716	+2.442%
2023-02-14	20.9900	21.6600	20.9500	21.6100	+3.150%	71,886	+0.925%
2023-02-13	21.3800	21.3800	20.6800	20.9500	-2.011%	72,494	+4.105%
2023-02-10	21.4400	21.8300	21.0400	21.3800	-0.093%	93,791	+2.011%
2023-02-09	22.0000	22.0000	21.3800	21.4000	-1.790%	69,224	+1.916%
2023-02-08	22.0800	22.0800	21.7200	21.7900	-0.275%	39,947	+0.092%
2023-02-07	21.8700	22.1200	21.5400	21.8500	+0.275%	80,253	-0.183%
2023-02-06	21.9300	22.0500	21.5700	21.7900	-1.803%	102,497	+0.092%
2023-02-03	21.4700	22.4200	21.4700	22.1900	+3.065%	115,523	-1.712%

.dark-mode .trjlmy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .trjlmy{ color: #333333; background-color: white; border: 2px solid #333333; }ALSALTIUS MINERALS CORPstock TSE

ALS
ALTIUS MINERALS CORP
stock TSE