Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Alerio Gold Corp. (ALE.CN)

Compare
0.0150
0.0000
(0.00%)
At close: April 2 at 12:30:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.01500.01500.01500.01500.0150-
Apr 7, 20250.01500.01500.01500.01500.0150-
Apr 4, 20250.01500.01500.01500.01500.0150-
Apr 3, 20250.01500.01500.01500.01500.0150-
Apr 2, 20250.01500.01500.01500.01500.01505,000
Apr 1, 20250.01000.01000.01000.01000.0100100,000
Mar 31, 20250.01000.01000.01000.01000.0100-
Mar 28, 20250.01500.01500.01000.01000.01004,650
Mar 27, 20250.01000.01000.01000.01000.0100-
Mar 26, 20250.01000.01000.01000.01000.0100-
Mar 25, 20250.01000.01000.01000.01000.0100250,000
Mar 24, 20250.01500.01500.01000.01000.010059,000
Mar 21, 20250.01500.01500.01500.01500.015089,000
Mar 20, 20250.01000.01000.01000.01000.0100299,000
Mar 19, 20250.01000.01000.01000.01000.0100200,000
Mar 18, 20250.01500.01500.01500.01500.0150-
Mar 17, 20250.01500.01500.01500.01500.0150-
Mar 14, 20250.01500.01500.01500.01500.015058,000
Mar 13, 20250.01500.01500.01500.01500.01506,000
Mar 12, 20250.01500.01500.01000.01000.010074,000
Mar 11, 20250.01500.01500.01500.01500.0150-
Mar 10, 20250.01500.01500.01500.01500.01505,000
Mar 7, 20250.01500.01500.01500.01500.0150180,000
Mar 6, 20250.01500.01500.01500.01500.01505,000
Mar 5, 20250.01500.01500.01500.01500.0150-
Mar 4, 20250.01000.01500.01000.01500.0150525,000
Mar 3, 20250.01500.01500.01500.01500.01504,500
Feb 28, 20250.01500.01500.01500.01500.0150-
Feb 27, 20250.01500.01500.01500.01500.0150-
Feb 26, 20250.01500.01500.01500.01500.0150171,665
Feb 25, 20250.01000.01000.01000.01000.0100-
Feb 24, 20250.01500.01500.01000.01000.0100323,000
Feb 21, 20250.01000.01000.01000.01000.0100-
Feb 20, 20250.01000.01000.01000.01000.0100498,000
Feb 19, 20250.01000.01000.01000.01000.0100-
Feb 18, 20250.01000.01000.01000.01000.0100600,000
Feb 14, 20250.01000.01000.01000.01000.01001,400,000
Feb 13, 20250.01000.01000.01000.01000.0100885,000
Feb 12, 20250.01000.01000.01000.01000.0100115,000
Feb 11, 20250.01000.01000.01000.01000.01001,246,000
Feb 10, 20250.01000.01000.01000.01000.0100220,000
Feb 7, 20250.01000.01000.01000.01000.010011,000
Feb 6, 20250.01000.01000.01000.01000.0100-
Feb 5, 20250.01000.01000.01000.01000.0100-
Feb 4, 20250.01000.01000.01000.01000.0100998,000
Feb 3, 20250.01000.01000.01000.01000.010012,000
Jan 31, 20250.01000.01000.01000.01000.0100770,000
Jan 30, 20250.01500.01500.01000.01000.0100844,000
Jan 29, 20250.01000.01000.01000.01000.0100468,000
Jan 28, 20250.01500.01500.01500.01500.015011,000
Jan 27, 20250.01500.01500.01000.01000.0100766,000
Jan 24, 20250.01500.01500.01250.01500.0150508,000
Jan 23, 20250.01500.01500.01500.01500.0150346,000
Jan 22, 20250.02000.02000.01500.01500.0150547,000
Jan 21, 20250.02000.02000.02000.02000.0200-
Jan 20, 20250.02000.02000.02000.02000.0200-
Jan 17, 20250.02000.02000.02000.02000.0200-
Jan 16, 20250.02000.02000.02000.02000.02004,000
Jan 15, 20250.02000.02500.02000.02500.025053,000
Jan 14, 20250.02500.02500.02000.02000.0200594,500
Jan 13, 20250.02500.02500.02000.02500.0250384,000
Jan 10, 20250.03000.03000.03000.03000.03006,500
Jan 9, 20250.03000.03000.03000.03000.030020,000
Jan 8, 20250.03000.03000.03000.03000.0300200,000
Jan 7, 20250.02500.03500.02500.03500.0350138,500
Jan 6, 20250.02500.02500.02500.02500.0250-
Jan 3, 20250.02500.02500.02500.02500.0250-
Jan 2, 20250.02500.02500.02500.02500.0250175,000
Dec 31, 20240.02000.02000.02000.02000.0200-
Dec 30, 20240.02000.02000.02000.02000.0200154,000
Dec 27, 20240.01500.02000.01500.02000.0200319,000
Dec 24, 20240.01500.01500.01500.01500.0150-
Dec 23, 20240.01500.01500.01500.01500.0150613,000
Dec 20, 20240.02000.02000.01500.01500.0150152,000
Dec 19, 20240.01500.02000.01500.02000.02001,019,000
Dec 18, 20240.01500.01500.01500.01500.0150269,000
Dec 17, 20240.02000.02000.01500.01500.015010,000
Dec 16, 20240.01500.01500.01500.01500.015012,412
Dec 13, 20240.01500.02000.01500.02000.0200374,000
Dec 12, 20240.01000.01000.01000.01000.0100779,000
Dec 11, 20240.01500.01500.01500.01500.0150-
Dec 10, 20240.01000.01500.01000.01500.01501,018,000
Dec 9, 20240.01500.01500.01500.01500.0150-
Dec 6, 20240.01500.01500.01500.01500.015010,000
Dec 5, 20240.01500.01500.01500.01500.015010,000
Dec 4, 20240.01500.01500.01500.01500.0150-
Dec 3, 20240.01000.01500.01000.01500.015012,000
Dec 2, 20240.01500.01500.01500.01500.01501,000
Nov 29, 20240.01500.01500.01000.01500.0150218,000
Nov 28, 20240.01500.01500.01500.01500.0150-
Nov 27, 20240.01500.01500.01500.01500.015013,000
Nov 26, 20240.01500.01500.01500.01500.0150-
Nov 25, 20240.01500.01500.01500.01500.0150-
Nov 22, 20240.01000.01500.01000.01500.015061,000
Nov 21, 20240.00500.00500.00500.00500.0050-
Nov 20, 20240.00500.00500.00500.00500.0050-
Nov 19, 20240.00500.00500.00500.00500.0050-
Nov 18, 20240.01000.01000.00500.00500.005017,500
Nov 15, 20240.01000.01000.01000.01000.010075,000
Nov 14, 20240.01000.01000.01000.01000.01001,240,000
Nov 13, 20240.01000.01000.01000.01000.010060,000
Nov 12, 20240.01000.01000.01000.01000.0100775,000
Nov 11, 20240.01500.01500.01000.01000.0100290,000
Nov 8, 20240.01500.01500.01500.01500.01507,000
Nov 7, 20240.01500.01500.01500.01500.0150300,000
Nov 6, 20240.01500.01500.01500.01500.0150100,000
Nov 5, 20240.01500.01500.01500.01500.0150-
Nov 4, 20240.01500.01500.01250.01500.0150286,000
Nov 1, 20240.01000.01500.01000.01500.01501,257,000
Oct 31, 20240.01500.01500.01500.01500.0150-
Oct 30, 20240.01500.01500.01500.01500.0150213,000
Oct 29, 20240.01500.01500.01500.01500.015020,000
Oct 28, 20240.01500.01500.01500.01500.015029,500
Oct 25, 20240.01500.01500.01500.01500.0150-
Oct 24, 20240.02000.02000.01000.01500.0150961,000
Oct 23, 20240.02500.02500.02500.02500.0250-
Oct 22, 20240.02500.02500.02000.02500.0250703,333
Oct 21, 20240.02000.02500.02000.02500.025078,000
Oct 18, 20240.02500.02500.02000.02500.0250245,000
Oct 17, 20240.01000.01000.01000.01000.0100-
Oct 16, 20240.01000.01000.01000.01000.0100-
Oct 15, 20240.01000.01000.01000.01000.0100-
Oct 11, 20240.01000.01000.01000.01000.0100-
Oct 10, 20240.01000.01000.01000.01000.0100-
Oct 9, 20240.01000.01000.01000.01000.0100-
Oct 8, 20240.01000.01000.01000.01000.0100-
Oct 7, 20240.01000.01000.01000.01000.0100-
Oct 4, 20240.01000.01000.01000.01000.0100-
Oct 3, 20240.01000.01000.01000.01000.0100-
Oct 2, 20240.01000.01000.01000.01000.0100-
Oct 1, 20240.01000.01000.01000.01000.0100-
Sep 30, 20240.01000.01000.01000.01000.0100-
Sep 27, 20240.01000.01000.01000.01000.0100-
Sep 26, 20240.01000.01000.01000.01000.0100-
Sep 25, 20240.01000.01000.01000.01000.0100-
Sep 24, 20240.01000.01000.01000.01000.0100-
Sep 23, 20240.01000.01000.01000.01000.0100-
Sep 20, 20240.01000.01000.01000.01000.0100-
Sep 19, 20240.01000.01000.01000.01000.0100-
Sep 18, 20240.01000.01000.01000.01000.0100-
Sep 17, 20240.01000.01000.01000.01000.0100-
Sep 16, 20240.01000.01000.01000.01000.0100-
Sep 13, 20240.01000.01000.01000.01000.0100-
Sep 12, 20240.01000.01000.01000.01000.0100-
Sep 11, 20240.01000.01000.01000.01000.0100-
Sep 10, 20240.01000.01000.01000.01000.0100-
Sep 9, 20240.01000.01000.01000.01000.0100-
Sep 6, 20240.01000.01000.01000.01000.0100-
Sep 5, 20240.01000.01000.01000.01000.0100-
Sep 4, 20240.01000.01000.01000.01000.0100-
Sep 3, 20240.01000.01000.01000.01000.0100-
Aug 30, 20240.01000.01000.01000.01000.0100-
Aug 29, 20240.01000.01000.01000.01000.0100-
Aug 28, 20240.01000.01000.01000.01000.0100-
Aug 27, 20240.01000.01000.01000.01000.0100-
Aug 26, 20240.01000.01000.01000.01000.0100-
Aug 23, 20240.01000.01000.01000.01000.0100-
Aug 22, 20240.01000.01000.01000.01000.0100-
Aug 21, 20240.01000.01000.01000.01000.0100-
Aug 20, 20240.01000.01000.01000.01000.0100-
Aug 19, 20240.01000.01000.01000.01000.0100-
Aug 16, 20240.01000.01000.01000.01000.0100-
Aug 15, 20240.01000.01000.01000.01000.0100-
Aug 14, 20240.01000.01000.01000.01000.0100-
Aug 13, 20240.01000.01000.01000.01000.0100-
Aug 12, 20240.01000.01000.01000.01000.0100-
Aug 9, 20240.01000.01000.01000.01000.0100-
Aug 8, 20240.01000.01000.01000.01000.0100-
Aug 7, 20240.01000.01000.01000.01000.0100-
Aug 6, 20240.01000.01000.01000.01000.0100-
Aug 2, 20240.01000.01000.01000.01000.0100-
Aug 1, 20240.01000.01000.01000.01000.0100-
Jul 31, 20240.01000.01000.01000.01000.0100-
Jul 30, 20240.01000.01000.01000.01000.0100-
Jul 29, 20240.01000.01000.01000.01000.0100-
Jul 26, 20240.01000.01000.01000.01000.0100-
Jul 25, 20240.01000.01000.01000.01000.0100-
Jul 24, 20240.01000.01000.01000.01000.0100-
Jul 23, 20240.01000.01000.01000.01000.0100-
Jul 22, 20240.01000.01000.01000.01000.0100-
Jul 19, 20240.01000.01000.01000.01000.0100-
Jul 18, 20240.01000.01000.01000.01000.0100-
Jul 17, 20240.01000.01000.01000.01000.0100-
Jul 16, 20240.01000.01000.01000.01000.0100-
Jul 15, 20240.01000.01000.01000.01000.0100-
Jul 12, 20240.01000.01000.01000.01000.0100-
Jul 11, 20240.01000.01000.01000.01000.0100-
Jul 10, 20240.01000.01000.01000.01000.0100-
Jul 9, 20240.01000.01000.01000.01000.0100-
Jul 8, 20240.01000.01000.01000.01000.0100-
Jul 5, 20240.01000.01000.01000.01000.0100-
Jul 4, 20240.01000.01000.01000.01000.0100-
Jul 3, 20240.01000.01000.01000.01000.0100-
Jul 2, 20240.01000.01000.01000.01000.0100-
Jun 28, 20240.01000.01000.01000.01000.0100-
Jun 27, 20240.01000.01000.01000.01000.0100-
Jun 26, 20240.01000.01000.01000.01000.0100-
Jun 25, 20240.01000.01000.01000.01000.0100-
Jun 24, 20240.01000.01000.01000.01000.0100-
Jun 21, 20240.01000.01000.01000.01000.0100-
Jun 20, 20240.01000.01000.01000.01000.0100-
Jun 19, 20240.01000.01000.01000.01000.0100-
Jun 18, 20240.01000.01000.01000.01000.0100-
Jun 17, 20240.01000.01000.01000.01000.0100-
Jun 14, 20240.01000.01000.01000.01000.0100-
Jun 13, 20240.01000.01000.01000.01000.0100-
Jun 12, 20240.01000.01000.01000.01000.0100-
Jun 11, 20240.01000.01000.01000.01000.0100-
Jun 10, 20240.01000.01000.01000.01000.0100-
Jun 7, 20240.01000.01000.01000.01000.0100-
Jun 6, 20240.01000.01000.01000.01000.0100-
Jun 5, 20240.01000.01000.01000.01000.0100-
Jun 4, 20240.01000.01000.01000.01000.0100-
Jun 3, 20240.01000.01000.01000.01000.0100-
May 31, 20240.01000.01000.01000.01000.0100-
May 30, 20240.01000.01000.01000.01000.0100-
May 29, 20240.01000.01000.01000.01000.0100-
May 28, 20240.01000.01000.01000.01000.0100-
May 27, 20240.01000.01000.01000.01000.0100-
May 24, 20240.01000.01000.01000.01000.0100-
May 23, 20240.01000.01000.01000.01000.0100-
May 22, 20240.01000.01000.01000.01000.0100-
May 21, 20240.01000.01000.01000.01000.0100-
May 17, 20240.01000.01000.01000.01000.0100-
May 16, 20240.01000.01000.01000.01000.0100-
May 15, 20240.01000.01000.01000.01000.0100-
May 14, 20240.01000.01000.01000.01000.0100-
May 13, 20240.01000.01000.01000.01000.0100-
May 10, 20240.01000.01000.01000.01000.0100-
May 9, 20240.01000.01000.01000.01000.0100-
May 8, 20240.01000.01000.01000.01000.0100-
May 7, 20240.01000.01000.01000.01000.0100-
May 6, 20240.01000.01000.01000.01000.0100-
May 3, 20240.01000.01000.01000.01000.0100-
May 2, 20240.01000.01000.01000.01000.0100-
May 1, 20240.01000.01000.01000.01000.0100-
Apr 30, 20240.01000.01000.01000.01000.0100-
Apr 29, 20240.01000.01000.01000.01000.0100-
Apr 26, 20240.01000.01000.01000.01000.0100-
Apr 25, 20240.01000.01000.01000.01000.0100-
Apr 24, 20240.01000.01000.01000.01000.0100-
Apr 23, 20240.01000.01000.01000.01000.0100-
Apr 22, 20240.01000.01000.01000.01000.0100-
Apr 19, 20240.01000.01000.01000.01000.0100-
Apr 18, 20240.01000.01000.01000.01000.0100-
Apr 17, 20240.01000.01000.01000.01000.0100-
Apr 16, 20240.01000.01000.01000.01000.0100-
Apr 15, 20240.01000.01000.01000.01000.0100-
Apr 12, 20240.01000.01000.01000.01000.0100-
Apr 11, 20240.01000.01000.01000.01000.0100-
Apr 10, 20240.01000.01000.01000.01000.0100-
Apr 9, 20240.01000.01000.01000.01000.0100-
Apr 8, 20240.01000.01000.01000.01000.0100-