TipRanks
Go Ultimate55% OFF

Altius Minerals (ATUSF) Historical Prices

ATUSF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202634.1536.0634.1535.6335.63+0.99%25,2000.75
Oct 30, 202635.9236.1734.5735.2835.28-3.37%55,3321.66
Oct 29, 202636.0136.7736.0136.5136.51-2.04%27,9010.84
Oct 28, 202636.7437.3136.5837.2737.27+0.27%33,1871.00
Oct 27, 202636.0137.3834.9837.1737.17+3.02%59,5841.83
Oct 26, 202637.4037.4036.0836.0836.08-3.35%47,2751.48
Oct 23, 202637.8538.3037.3337.3337.33-0.53%17,4750.54
Oct 22, 202639.0039.0037.4337.5337.53-5.51%32,9111.03
Oct 21, 202639.7539.7539.0039.7239.72-0.10%17,6120.55
Oct 20, 202639.1940.2638.9539.7639.76+1.51%18,2330.57
Oct 19, 202639.8740.3338.7539.1739.17-1.55%45,4511.43
Oct 16, 202640.6541.6039.6139.7939.79-1.90%44,5301.41
Oct 15, 202642.3242.3240.2440.5640.56-4.50%58,1781.88
Oct 14, 202642.9743.3642.1642.4742.47-3.56%27,8270.88
Oct 13, 202645.3545.3542.7544.0444.04-2.31%70,6032.26
Oct 12, 202645.0445.4545.0445.0845.08-0.27%5,0460.15
Oct 09, 202644.5845.5344.5845.2045.20+1.60%21,1410.63
Oct 08, 202645.4245.4244.3744.4944.49-2.35%10,8020.32
Oct 07, 202645.3845.9345.3645.5645.56-2.06%11,9860.35
Oct 06, 202645.5146.9045.5146.5246.52-0.09%8,6550.25
Oct 05, 202645.2046.8745.2046.5646.56+1.24%13,9350.41
Oct 02, 202645.5446.2445.3745.9945.99+1.64%7,4110.21
Oct 01, 202645.4845.6144.7345.2545.25-0.25%23,2250.67
Sep 30, 202646.6146.6145.1345.3645.36-2.71%30,8450.90
Sep 29, 202646.7846.9446.1946.6346.63+0.06%28,6640.82
Sep 28, 202646.0046.6846.0046.6046.60-1.32%31,0180.90
Sep 25, 202646.0147.3946.0147.2347.23-0.70%24,8550.72
Sep 24, 202647.6848.0747.1347.5647.56-1.59%56,0761.65
Sep 23, 202647.5948.5547.2948.3348.33-1.45%33,7390.99
Sep 22, 202648.7749.3048.7749.0449.04+1.76%29,1890.87
Sep 21, 202648.2248.5747.9348.1948.19-1.09%23,3720.69
Sep 18, 202648.6248.7347.9848.7248.72+0.06%377,28113.44
Sep 17, 202647.1849.0547.1848.6948.69+5.41%28,4580.89
Sep 16, 202645.7847.6045.7846.1946.19-0.94%34,9781.11
Sep 15, 202647.3047.4146.0646.6346.63-1.37%28,1220.90
Sep 14, 202648.7448.7446.4447.2847.28-1.38%44,4551.43
Sep 11, 202646.0847.9846.0847.9447.94+3.05%24,6580.79
Sep 10, 202646.0146.8945.8546.5246.52-3.54%19,8020.63
Sep 09, 202648.5049.1448.1048.2248.22+1.48%33,0711.04
Sep 08, 202646.7347.9346.7247.5247.52+2.86%22,7810.72
Sep 07, 202645.3846.3045.3846.2046.20+0.00%00.00
Sep 04, 202645.3846.3045.3846.2046.20-0.26%19,5620.60
Sep 03, 202646.7746.8346.2146.3246.32+0.39%8,1880.25
Sep 02, 202642.7846.1442.7846.1446.14+2.97%25,3390.76
Sep 01, 202646.0046.0044.5244.8144.81-3.61%17,2470.52
Aug 31, 202647.0047.0246.0446.4946.49-1.66%68,0532.07
Aug 28, 202648.9549.1346.9547.2747.27-2.98%17,7330.54
Aug 27, 202647.7548.8647.7548.8048.72+2.26%21,3160.63
Aug 26, 202647.3648.5547.3647.7247.64-2.17%16,9810.47
Aug 25, 202647.3148.8747.3148.7848.70+3.90%13,1550.36