OTC Markets OTCQX - Delayed Quote USD

Altius Minerals Corporation (ATUSF)

19.90
+0.16
+(0.81%)
At close: May 21 at 3:06:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202519.8520.0119.8519.9019.908,700
May 20, 202518.6919.7418.6919.7419.7411,700
May 19, 202519.0019.5019.0019.4219.428,900
May 16, 202519.1319.1418.9819.0519.0515,700
May 15, 202519.0019.2818.6919.2819.2825,700
May 14, 202519.1519.1518.6018.7218.7228,500
May 13, 202518.8519.1318.8519.0819.086,700
May 12, 202519.0619.0618.8518.9218.924,200
May 9, 202518.9318.9318.8218.9018.903,300
May 8, 202518.9919.0218.4718.8018.809,000
May 7, 202520.1720.1718.9918.9918.995,500
May 6, 202518.8019.3518.8019.2719.277,400
May 5, 202519.0119.3018.6518.7518.7511,500
May 2, 202519.4519.4619.0519.0519.0510,100
May 1, 202519.7919.7919.4119.4119.416,200
Apr 30, 202519.5919.6419.4519.6419.644,500
Apr 29, 202519.7019.9219.5019.9219.9212,200
Apr 28, 202519.6919.6919.4119.6019.6012,400
Apr 25, 202519.6419.6419.4319.5219.5211,800
Apr 24, 202519.4820.0919.4819.7119.7115,000
Apr 23, 202518.4919.5618.3719.4819.4838,100
Apr 22, 202518.2418.6018.1418.5418.5430,900
Apr 21, 202517.4218.0217.1617.7217.7217,800
Apr 17, 202517.0917.7817.0917.4017.4013,600
Apr 16, 202517.2517.7017.2517.5017.5010,600
Apr 15, 202516.5217.5416.5217.2417.2410,000
Apr 14, 202517.3017.6417.3017.5017.509,900
Apr 11, 202517.0717.2716.8417.2317.2312,600
Apr 10, 202516.5516.8516.4016.5016.5017,400
Apr 9, 202515.8416.9115.7816.5716.5723,300
Apr 8, 202516.5816.9215.7115.7915.7912,900
Apr 7, 202515.9716.5315.1416.2816.2813,300
Apr 4, 202517.1017.1016.0616.2316.2325,100
Apr 3, 202518.4018.4017.0417.0917.095,700
Apr 2, 202517.3117.3117.1517.2517.257,400
Apr 1, 202517.2517.4617.2517.3817.385,400
Mar 31, 202517.2517.4117.1517.2717.276,100
Mar 28, 202518.7518.7517.4417.4617.4612,500
Mar 27, 202518.9918.9917.7317.8217.8213,400
Mar 26, 202518.4018.4017.9517.9517.951,600
Mar 25, 202518.3018.3518.2518.3418.343,100
Mar 24, 202518.5418.5418.0718.2018.206,400
Mar 21, 202517.5618.0017.2518.0018.0011,300
Mar 20, 202517.5617.7217.4917.5617.5612,000
Mar 19, 202517.1717.7117.1717.7017.7010,200
Mar 18, 202517.7817.7817.5517.6217.6217,500
Mar 17, 202517.2917.7417.2117.7417.7418,400
Mar 14, 202517.7317.7317.3817.4517.453,700
Mar 13, 202517.0717.5317.0717.3617.3611,300
Mar 12, 202517.3617.6717.2517.2517.259,700
Mar 11, 202517.2717.2716.9617.1117.118,300
Mar 10, 202517.5117.5116.9817.0517.0517,600
Mar 7, 202517.8917.9317.5317.8917.896,700
Mar 6, 202518.1118.3017.9017.9217.927,000
Mar 5, 202517.9018.1517.5518.1518.1510,300
Mar 4, 202517.1517.5816.9717.5117.516,900
Mar 3, 202516.9317.7516.9316.9916.9929,400
Feb 28, 202518.0018.0016.6516.7816.7821,700
Feb 27, 202518.2618.3418.0518.0818.084,400
Feb 26, 202518.3518.6618.3518.4618.464,700
Feb 25, 202518.4118.4118.1418.3418.3411,900
Feb 24, 202518.5218.7218.4718.5718.5724,000
Feb 21, 202518.8718.8718.5018.5618.5629,500
Feb 20, 202518.8318.9018.7318.8618.8616,100
Feb 19, 202518.9118.9118.6018.7118.7113,400
Feb 18, 202519.7919.7918.9218.9218.9214,200
Feb 14, 202518.9719.2618.9719.0119.0113,300
Feb 13, 202518.8719.1818.6719.1819.1816,000
Feb 12, 202518.5018.7918.5018.7118.718,000
Feb 11, 202519.1419.1718.5018.6218.6211,800
Feb 10, 202519.2419.2419.0619.1419.147,600
Feb 7, 202519.2519.5019.1719.2019.2019,800
Feb 6, 202519.3819.5019.2119.2719.272,600
Feb 5, 202518.6419.3018.6419.1819.1812,200
Feb 4, 202519.0019.6019.0019.3019.307,900
Feb 3, 202518.2318.8118.2318.7918.799,400
Jan 31, 202518.8919.1018.5918.5918.599,600
Jan 30, 202519.5019.5018.7318.7318.738,500
Jan 29, 202519.0119.0818.8318.9518.957,600
Jan 28, 202519.6319.6318.8118.8118.817,300
Jan 27, 202519.9819.9819.1519.7219.7211,400
Jan 24, 202519.9020.0019.7519.9719.976,000
Jan 23, 202519.0019.8219.0019.8219.826,400
Jan 22, 202519.5819.5819.3419.3619.366,900
Jan 21, 202519.3020.0619.3019.5419.5424,900
Jan 17, 202519.4719.8519.4719.8519.8515,100
Jan 16, 202519.8719.8719.5419.6319.6312,200
Jan 15, 202518.8219.9018.8219.7919.797,600
Jan 14, 202519.3319.8519.3319.7519.7510,500
Jan 13, 202519.8919.8919.0019.3219.3211,200
Jan 10, 202519.0019.5218.9019.3319.3312,300
Jan 8, 202518.4618.6418.4218.6418.646,000
Jan 7, 202518.9018.9018.4718.5318.535,900
Jan 6, 202518.1819.0718.1818.8918.895,300
Jan 3, 202518.6618.6618.4818.5318.535,400
Jan 2, 202518.6018.8618.6018.6018.604,500
Dec 31, 202418.4618.6318.4018.6018.6015,100
Dec 30, 202418.7218.7918.4818.6318.6319,200
Dec 27, 202419.0019.0918.8618.9118.9110,000
Dec 26, 202419.0019.2018.8618.9818.983,300
Dec 24, 202419.0719.0718.8318.9518.959,300
Dec 23, 202418.1918.8018.1918.7618.7615,000
Dec 20, 202417.9518.2817.9518.2318.237,100
Dec 19, 202417.3018.0717.1418.0218.0217,800
Dec 18, 202417.4417.4416.8916.8916.8930,000
Dec 17, 202417.4317.6017.4317.5217.528,500
Dec 16, 202416.8617.9316.8617.7417.7414,100
Dec 13, 202418.0018.0017.5017.8017.8017,300
Dec 12, 202418.5618.6618.0318.0318.0311,500
Dec 11, 202419.1019.1218.8018.8318.838,500
Dec 10, 202419.1019.2118.9119.2119.2119,700
Dec 9, 202418.7519.3318.7518.9618.9611,900
Dec 6, 202418.7918.7918.4318.5218.5223,300
Dec 5, 202418.7918.7918.5918.6118.614,900
Dec 4, 202418.8518.8518.5018.6118.6113,000
Dec 3, 202419.0019.0918.8418.9018.907,000
Dec 2, 202418.7618.7618.5818.7218.7212,600
Nov 29, 202418.9319.0018.8918.9518.956,600
Nov 27, 202419.0019.0918.9318.9418.9414,500
Nov 26, 202418.6818.8218.5318.8218.8219,300
Nov 25, 202418.9819.0618.6118.6518.6524,200
Nov 22, 202419.8919.8918.9318.9818.986,800
Nov 21, 202418.8018.9118.7418.8918.896,700
Nov 20, 202418.8018.8418.7018.7418.748,300
Nov 19, 202417.7218.7717.7218.6018.6026,000
Nov 18, 202418.3218.7018.3218.7018.7013,600
Nov 15, 202418.2318.2318.0818.0818.0810,600
Nov 14, 202417.0018.0517.0017.9217.9214,200
Nov 13, 202417.1917.7617.1917.6317.6310,500
Nov 12, 202418.4118.4117.7417.7617.7612,900
Nov 11, 202418.4918.4918.3218.3618.365,500
Nov 8, 202418.0219.2818.0218.6118.6129,900
Nov 7, 202418.9019.4418.9019.4419.446,700
Nov 6, 202419.5219.5418.2518.7318.7317,500
Nov 5, 202419.2119.7619.2119.5519.5527,200
Nov 4, 202419.4219.5219.1319.2019.208,200
Nov 1, 202419.0819.2919.0819.2719.273,800
Oct 31, 202418.9118.9218.8818.8818.8827,400
Oct 30, 202418.9419.1318.9019.0819.085,700
Oct 29, 202419.1119.1818.9819.1819.187,400
Oct 28, 202419.0419.1219.0419.1119.1118,500
Oct 25, 202418.5119.1318.5119.0319.039,100
Oct 24, 202418.5018.8618.5018.8618.8616,200
Oct 23, 202418.8618.8618.5018.5218.527,100
Oct 22, 202418.9019.0618.9019.0019.0011,600
Oct 21, 202419.5019.6318.7018.7818.7819,500
Oct 18, 202419.7019.7019.4619.6419.6432,300
Oct 17, 202419.2419.6019.2419.5219.526,400
Oct 16, 202419.1519.4519.1519.2519.257,000
Oct 15, 202418.9019.1318.9019.1319.1324,400
Oct 14, 202418.5619.1318.5618.9218.922,100
Oct 11, 202418.7519.1118.7519.0819.0810,700
Oct 10, 202418.0018.6218.0018.5618.564,300
Oct 9, 202418.5018.5018.2618.4118.4113,700
Oct 8, 202419.3619.3618.2718.5118.5114,000
Oct 7, 202418.5018.5518.3518.5518.557,600
Oct 4, 202418.8918.8918.5618.6318.6312,300
Oct 3, 202419.0619.0618.8218.8918.8910,700
Oct 2, 202419.2319.5616.1419.4019.4012,300
Oct 1, 202419.4019.4519.1919.4519.456,600
Sep 30, 202419.6619.6619.2319.2719.2713,300
Sep 27, 202420.0820.1719.6119.6119.619,000
Sep 26, 202419.6520.2019.6520.0520.0513,300
Sep 25, 202419.6619.9419.6619.6619.6611,100
Sep 24, 202419.8019.8019.4219.6619.6617,500
Sep 23, 202419.2619.5117.3219.5119.517,800
Sep 20, 202419.1419.2318.9819.2119.2116,800
Sep 19, 202417.7019.6817.7019.3019.3016,000
Sep 18, 202419.1919.7219.1219.2719.2715,400
Sep 17, 202419.1219.2519.0919.2019.2012,000
Sep 16, 202419.8619.8618.1719.1319.137,800
Sep 13, 202419.5020.0119.5019.7519.7524,500
Sep 12, 202418.3019.3818.3019.3219.3222,100
Sep 11, 202417.6718.2217.6718.1718.1716,200
Sep 10, 202417.4817.5117.3817.3917.396,700
Sep 9, 202415.4617.6215.4617.6217.626,800
Sep 6, 202417.3117.3617.1617.2317.2310,700
Sep 5, 202417.4917.5017.2917.3217.324,000
Sep 4, 202417.3717.5017.2917.3317.336,200
Sep 3, 202418.5018.5017.1217.2717.277,600
Aug 30, 2024 0.067 Dividend
Aug 30, 202417.7418.0017.7318.0018.0028,500
Aug 29, 202417.5017.7217.4017.7217.652,000
Aug 28, 202417.1517.7617.1517.4517.3810,300
Aug 27, 202416.8017.6616.8017.6617.5912,600
Aug 26, 202417.2817.5317.2817.5117.4425,000
Aug 23, 202417.0117.4117.0117.3317.2617,800
Aug 22, 202416.7917.0416.7916.9716.916,600
Aug 21, 202414.4217.0014.4216.8716.8124,100
Aug 20, 202416.8717.0216.8316.9116.8542,000
Aug 19, 202416.7916.9016.6816.8016.7417,100
Aug 16, 202416.1516.7516.1516.7016.6410,000
Aug 15, 202415.9916.1215.9916.0015.9410,100
Aug 14, 202415.7316.0015.7315.8815.829,400
Aug 13, 202416.5016.5015.8615.8715.8144,600
Aug 12, 202416.0216.3415.7116.1416.0834,500
Aug 9, 202415.0616.0515.0616.0515.997,200
Aug 8, 202415.5615.8115.5615.8115.7516,600
Aug 7, 202415.5115.7015.4515.5115.455,500
Aug 6, 202415.4015.9115.4015.8415.7815,400
Aug 5, 202415.0615.5015.0615.4615.405,400
Aug 2, 202415.6016.0215.3615.7715.7123,400
Aug 1, 202415.6615.6615.5015.6015.545,900
Jul 31, 202415.8116.1215.7215.9515.8911,400
Jul 30, 202415.6515.8215.6515.7615.708,400
Jul 29, 202415.6015.6215.3515.6215.568,700
Jul 26, 202415.4815.7815.4815.6015.5414,300
Jul 25, 202415.3715.4815.3715.4415.382,800
Jul 24, 202415.6315.6315.4115.4115.359,100
Jul 23, 202414.4115.5314.4115.4915.4311,500
Jul 22, 202415.4615.5115.3515.4315.3713,200
Jul 19, 202415.4915.6715.4915.5115.452,800
Jul 18, 202415.5015.6815.4815.6115.5518,500
Jul 17, 202415.4315.5615.3315.5515.497,600
Jul 16, 202415.4315.4315.1515.3915.3312,800
Jul 15, 202415.5115.6015.4515.4515.3912,000
Jul 12, 202415.3915.5815.3815.5315.478,600
Jul 11, 202415.0315.4215.0315.3815.327,900
Jul 10, 202415.2515.4215.1515.3015.2413,000
Jul 9, 202416.0016.0015.2515.2515.1913,500
Jul 8, 202415.3015.4015.2015.4015.3435,200
Jul 5, 202415.8115.8415.5115.5315.476,800
Jul 3, 202415.7015.8115.7015.8115.753,000
Jul 2, 202415.4015.4015.1715.2515.197,400
Jul 1, 202415.3315.6715.3315.4015.344,100
Jun 28, 202415.2515.6215.2315.4915.4311,300
Jun 27, 202415.5515.7115.4315.4615.409,900
Jun 26, 202414.7415.6514.7415.5715.515,100
Jun 25, 202415.7015.7215.5215.5215.4611,600
Jun 24, 202415.6615.7115.5515.7115.656,300
Jun 21, 202415.5515.5515.3515.5115.455,300
Jun 20, 202415.8815.8815.5415.5915.5313,400
Jun 18, 202415.6015.6015.5115.5415.488,800
Jun 17, 202415.5315.8515.5115.6615.604,100
Jun 14, 202415.8615.8615.7315.7815.727,000
Jun 13, 202415.6015.9315.5515.9315.8724,100
Jun 12, 202415.6615.7815.6615.7815.7220,900
Jun 11, 202415.6215.6415.3715.6115.5514,800
Jun 10, 202416.0616.0615.7915.9715.918,100
Jun 7, 202416.2616.2615.9415.9415.8810,600
Jun 6, 202414.8916.5214.8916.4816.4219,700
Jun 5, 202415.7516.0615.7515.9515.899,000
Jun 4, 202415.3115.7015.3115.6115.5510,100
Jun 3, 202415.5316.1215.5315.9015.848,200
May 31, 2024 0.066 Dividend
May 31, 202416.0916.3215.9416.3216.269,800
May 30, 202415.7315.9815.7315.9515.8215,600
May 29, 202415.8715.9415.7215.8515.7214,100
May 28, 202415.8516.1015.7616.1015.9711,000
May 24, 202415.9015.9615.7715.9615.837,000
May 23, 202416.0016.0215.7315.7815.6610,000
May 22, 202416.3816.4716.1416.1416.0117,400

Related Tickers

AAGFF Aftermath Silver Ltd.
0.3910
+0.13%
 
CTTZF Centaurus Metals Limited
0.2360
-6.68%
 
SLVDF Silver Dollar Resources Inc.
0.1300
0.00%
 
SLGGF SolGold Plc
0.1000
0.00%
 
LUCMF Luca Mining Corp.
0.9799
+9.49%
 
SILEF Silver Elephant Mining Corp.
0.1600
0.00%
 
ADMLF Adriatic Metals PLC
2.9900
+1.36%
 
EMX EMX Royalty Corporation
2.2200
-0.45%
 
GDQMF Goldquest Mining Corp.
0.3800
-2.31%
 
CRECF Critical Elements Lithium Corporation
0.2700
0.00%