Altius Minerals Corp (QX) (ATUSF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.387096774194 | 15.5 | 15.68 | 14.41 | 10021 | 15.5123794 | CS |
| 4 | -0.11 | -0.707395498392 | 15.55 | 16 | 14.41 | 10703 | 15.43667707 | CS |
| 12 | -0.11 | -0.707395498392 | 15.55 | 16.87 | 14.41 | 11963 | 15.82266728 | CS |
| 26 | 1.84 | 13.5294117647 | 13.6 | 16.87 | 11.89 | 16821 | 14.40775948 | CS |
| 52 | -0.34 | -2.154626109 | 15.78 | 16.87 | 11.89 | 17723 | 14.47936875 | CS |
| 156 | 2.72 | 21.3836477987 | 12.72 | 20.36 | 11.56 | 20933 | 15.15160881 | CS |
| 260 | 5.74 | 59.175257732 | 9.7 | 20.36 | 4.33 | 25668 | 12.02852189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 15.41 | -0.08 | -0.52 | 15.63 | 15.63 | 15.41 | 9093 |
| 1721770140 | 15.49 | 0.06 | 0.39 | 14.41 | 15.53 | 14.41 | 11510 |
| 1721683740 | 15.43 | -0.08 | -0.52 | 15.46 | 15.51 | 15.35 | 13236 |
| 1721424180 | 15.51 | -0.1 | -0.67 | 15.49 | 15.67 | 15.49 | 2778 |
| 1721337960 | 15.614 | 0.06 | 0.41 | 15.5 | 15.68 | 15.482 | 18460 |
| 1721251320 | 15.55 | 0.16 | 1.04 | 15.43 | 15.559879 | 15.325849 | 7613 |
| 1721164920 | 15.39 | -0.06 | -0.39 | 15.43 | 15.43 | 15.15 | 12817 |
| 1721078940 | 15.45 | -0.08 | -0.53 | 15.51 | 15.6 | 15.45 | 12029 |
| 1720819200 | 15.532 | 0.15 | 0.98 | 15.3858 | 15.575 | 15.38 | 8553 |
| 1720733280 | 15.382 | 0.08 | 0.56 | 15.03 | 15.42 | 15.03 | 7933 |
| 1720646880 | 15.297 | 0.05 | 0.31 | 15.25 | 15.415 | 15.15 | 12991 |
| 1720560540 | 15.25 | -0.15 | -0.97 | 16 | 16 | 15.25 | 13479 |
| 1720473600 | 15.4 | -0.13 | -0.84 | 15.3 | 15.4 | 15.2 | 35228 |
| 1720214640 | 15.53 | -0.28 | -1.77 | 15.81 | 15.8433 | 15.51 | 6815 |
| 1720041000 | 15.81 | 0.56 | 3.67 | 15.695 | 15.81 | 15.695 | 2997 |
| 1719955740 | 15.25 | -0.15 | -0.97 | 15.4 | 15.4 | 15.165 | 7442 |
| 1719868980 | 15.4 | -0.09 | -0.58 | 15.33 | 15.665 | 15.33 | 4115 |
| 1719610020 | 15.49 | 0.03 | 0.21 | 15.2544 | 15.62 | 15.23 | 11341 |
| 1719523200 | 15.4573 | -0.11 | -0.72 | 15.55 | 15.71 | 15.43 | 9896 |
| 1719437040 | 15.57 | 0.05 | 0.32 | 14.74 | 15.65 | 14.74 | 5055 |
| 1719350880 | 15.52 | -0.19 | -1.21 | 15.7 | 15.724 | 15.52 | 11648 |
| 1719264540 | 15.71 | 0.2 | 1.31 | 15.657 | 15.71 | 15.55 | 6322 |
| 1719005220 | 15.5075 | -0.08 | -0.53 | 15.55 | 15.55 | 15.3475 | 5307 |
| 1718918640 | 15.59 | 0.05 | 0.32 | 15.877 | 15.877 | 15.54 | 13421 |
| 1718746140 | 15.54 | -0.12 | -0.77 | 15.6 | 15.6 | 15.51 | 8796 |
| 1718659680 | 15.66 | -0.12 | -0.74 | 15.53 | 15.85 | 15.51 | 4064 |
| 1718400300 | 15.777 | -0.15 | -0.96 | 15.86 | 15.86 | 15.73 | 7044 |
| 1718314140 | 15.93 | 0.15 | 0.95 | 15.6 | 15.93 | 15.55 | 24077 |
| 1718227380 | 15.78 | 0.17 | 1.09 | 15.66 | 15.78 | 15.66 | 20946 |
| 1718141340 | 15.61 | -0.36 | -2.25 | 15.62 | 15.64 | 15.37 | 14779 |
| 1718054880 | 15.97 | 0.03 | 0.20 | 16.062 | 16.064 | 15.7888 | 8078 |
| 1717795800 | 15.938 | -0.54 | -3.29 | 16.26 | 16.26 | 15.938 | 10597 |
| 1717709400 | 16.48 | 0.53 | 3.32 | 14.89 | 16.515999 | 14.89 | 19708 |
| 1717622460 | 15.95 | 0.34 | 2.18 | 15.75 | 16.059999 | 15.75 | 8956 |
| 1717536360 | 15.61 | -0.29 | -1.82 | 15.31 | 15.7 | 15.31 | 10078 |
| 1717450140 | 15.9 | -0.42 | -2.56 | 15.53 | 16.12 | 15.53 | 8229 |
| 1717190940 | 16.318 | 0.37 | 2.31 | 16.085 | 16.318 | 15.944 | 9813 |
| 1717104540 | 15.95 | 0.1 | 0.63 | 15.73 | 15.975 | 15.72948 | 15637 |
| 1717018020 | 15.85 | -0.25 | -1.55 | 15.87 | 15.94 | 15.724 | 14076 |
| 1716931740 | 16.1 | 0.15 | 0.91 | 15.847 | 16.1 | 15.76 | 10993 |
| 1716585840 | 15.955 | 0.18 | 1.11 | 15.9 | 15.955 | 15.77 | 9869 |
| 1716499740 | 15.78 | -0.36 | -2.23 | 16 | 16.02 | 15.73 | 9988 |
| 1716412800 | 16.14 | -0.34 | -2.06 | 16.3775 | 16.469999 | 16.14 | 17353 |
| 1716326940 | 16.48 | 0 | 0.00 | 16.739999 | 16.739999 | 16.27 | 18876 |
| 1716240180 | 16.48 | 0.04 | 0.24 | 16.375 | 16.5 | 16.25 | 18420 |
| 1715981340 | 16.44 | 0.69 | 4.38 | 15.75 | 16.44 | 15.75 | 18083 |
| 1715894940 | 15.75 | -0.38 | -2.38 | 16.87 | 16.87 | 15.75 | 20609 |
| 1715808000 | 16.134 | -0.06 | -0.35 | 16.12 | 16.154 | 15.9 | 7007 |
| 1715722140 | 16.19 | 0.64 | 4.12 | 15.55 | 16.19 | 15.55 | 7169 |
| 1715635200 | 15.55 | -0.5 | -3.12 | 15.9 | 16.024 | 15.5145 | 16103 |
| 1715376000 | 16.05 | -0.2 | -1.23 | 16.521505 | 16.55 | 16.05 | 9793 |
| 1715289720 | 16.25 | 0.39 | 2.44 | 16.0775 | 16.59 | 16.0775 | 14241 |
| 1715203200 | 15.863 | -0.17 | -1.07 | 16.006 | 16.079999 | 15.83 | 6181 |
| 1715117340 | 16.033999 | -0.19 | -1.15 | 15.98 | 16.206 | 15.98 | 6055 |
| 1715030940 | 16.219999 | 0.25 | 1.57 | 15.9319 | 16.239999 | 15.9319 | 37157 |
| 1714771740 | 15.97 | 0.11 | 0.69 | 15.86 | 16.02 | 15.846 | 17687 |
| 1714685340 | 15.86 | 0.17 | 1.06 | 15.55 | 15.86 | 15.5 | 6323 |
| 1714598400 | 15.694 | -0.14 | -0.91 | 15.84 | 15.85 | 15.4407 | 11883 |
| 1714512600 | 15.838 | -0.17 | -1.07 | 15.89986 | 15.983 | 15.8275 | 78345 |
| 1714425720 | 16.01 | -0.11 | -0.68 | 16.095908 | 16.11 | 15.985 | 11085 |
| 1714166580 | 16.12 | 0.33 | 2.09 | 15.97 | 16.12 | 15.926 | 22750 |
| 1714080300 | 15.79 | 0.41 | 2.67 | 15.49 | 15.79 | 15.46 | 8005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
