Altius Minerals Corporation ALS
TSX · Kanada · Enerji Dışı Mineraller
CAD 64,51-0,12 (-%0,19)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 64,51 | -%0,19 | CAD 64,31 | CAD 65,10 | CAD 63,57 | 94,10K |
| 2026-09-30 | CAD 64,63 | -%2,28 | CAD 66,03 | CAD 66,23 | CAD 64,09 | 154,60K |
| 2026-09-29 | CAD 66,14 | +%0,05 | CAD 66,66 | CAD 66,88 | CAD 65,44 | 119,90K |
| 2026-09-28 | CAD 66,11 | -%1,00 | CAD 65,35 | CAD 66,26 | CAD 64,51 | 100,10K |
| 2026-09-25 | CAD 66,78 | -%0,67 | CAD 67,28 | CAD 67,28 | CAD 65,31 | 113,30K |
| 2026-09-24 | CAD 67,23 | -%1,38 | CAD 67,78 | CAD 67,97 | CAD 66,56 | 164,00K |
| 2026-09-23 | CAD 68,17 | -%0,77 | CAD 67,42 | CAD 68,63 | CAD 66,58 | 138,80K |
| 2026-09-22 | CAD 68,70 | +%1,07 | CAD 68,50 | CAD 69,55 | CAD 68,41 | 197,00K |
| 2026-09-21 | CAD 67,97 | +%0,21 | CAD 68,25 | CAD 68,33 | CAD 67,11 | 104,10K |
| 2026-09-18 | CAD 67,83 | -%0,29 | CAD 68,56 | CAD 69,00 | CAD 67,08 | 2,16M |
| 2026-09-17 | CAD 68,03 | +%4,31 | CAD 66,25 | CAD 68,67 | CAD 66,24 | 155,60K |
| 2026-09-16 | CAD 65,22 | +%0,57 | CAD 65,43 | CAD 66,44 | CAD 64,65 | 205,10K |
| 2026-09-15 | CAD 64,85 | -%1,31 | CAD 65,63 | CAD 66,00 | CAD 63,96 | 134,40K |
| 2026-09-14 | CAD 65,71 | -%1,28 | CAD 65,42 | CAD 66,66 | CAD 64,60 | 223,60K |
| 2026-09-11 | CAD 66,56 | +%3,40 | CAD 64,90 | CAD 66,63 | CAD 64,90 | 182,00K |
| 2026-09-10 | CAD 64,37 | -%3,55 | CAD 65,51 | CAD 65,54 | CAD 63,48 | 132,10K |
| 2026-09-09 | CAD 66,74 | +%1,77 | CAD 65,78 | CAD 67,91 | CAD 65,78 | 246,80K |
| 2026-09-08 | CAD 65,58 | +%2,47 | CAD 64,21 | CAD 66,23 | CAD 63,90 | 151,00K |
| 2026-09-04 | CAD 64,00 | +%0,25 | CAD 63,49 | CAD 64,20 | CAD 63,39 | 180,90K |
| 2026-09-03 | CAD 63,84 | -%0,20 | CAD 64,12 | CAD 65,11 | CAD 63,52 | 106,80K |
| 2026-09-02 | CAD 63,97 | +%2,81 | CAD 62,71 | CAD 64,01 | CAD 62,19 | 212,20K |
| 2026-09-01 | CAD 62,22 | -%3,40 | CAD 63,48 | CAD 63,77 | CAD 61,82 | 137,60K |
| 2026-08-31 | CAD 64,41 | -%2,22 | CAD 65,70 | CAD 65,72 | CAD 63,73 | 444,10K |
| 2026-08-28 | CAD 65,87 | -%2,43 | CAD 67,72 | CAD 68,26 | CAD 65,23 | 119,00K |
| 2026-08-27 | CAD 67,51 | +%1,98 | CAD 66,46 | CAD 67,70 | CAD 65,58 | 101,70K |
| 2026-08-26 | CAD 66,20 | -%1,68 | CAD 66,75 | CAD 67,34 | CAD 65,95 | 111,00K |
| 2026-08-25 | CAD 67,33 | +%3,35 | CAD 65,17 | CAD 67,70 | CAD 65,17 | 158,80K |
| 2026-08-24 | CAD 65,15 | +%1,37 | CAD 65,00 | CAD 65,35 | CAD 64,10 | 174,10K |
| 2026-08-21 | CAD 64,27 | +%1,82 | CAD 63,44 | CAD 64,81 | CAD 63,00 | 236,50K |
| 2026-08-20 | CAD 63,12 | +%1,28 | CAD 62,14 | CAD 63,53 | CAD 61,93 | 240,50K |
| 2026-08-19 | CAD 62,32 | +%1,33 | CAD 62,20 | CAD 63,80 | CAD 61,74 | 235,40K |
| 2026-08-18 | CAD 61,50 | -%1,35 | CAD 61,58 | CAD 62,20 | CAD 60,83 | 236,90K |
| 2026-08-17 | CAD 62,34 | -%1,45 | CAD 63,15 | CAD 63,17 | CAD 61,44 | 294,80K |
| 2026-08-14 | CAD 63,26 | +%1,33 | CAD 62,46 | CAD 64,50 | CAD 61,78 | 137,50K |
| 2026-08-13 | CAD 62,43 | -%0,46 | CAD 61,81 | CAD 63,06 | CAD 61,81 | 120,00K |
| 2026-08-12 | CAD 62,72 | -%0,68 | CAD 63,75 | CAD 63,84 | CAD 62,34 | 361,70K |
| 2026-08-11 | CAD 63,15 | +%1,30 | CAD 62,86 | CAD 63,41 | CAD 61,09 | 249,70K |
| 2026-08-10 | CAD 62,34 | -%1,31 | CAD 63,12 | CAD 63,52 | CAD 62,02 | 176,00K |
| 2026-08-07 | CAD 63,17 | +%1,48 | CAD 62,28 | CAD 64,79 | CAD 61,51 | 199,40K |
| 2026-08-06 | CAD 62,25 | +%3,06 | CAD 60,24 | CAD 62,45 | CAD 60,24 | 235,60K |
| 2026-08-05 | CAD 60,40 | +%0,20 | CAD 60,51 | CAD 61,98 | CAD 60,26 | 275,20K |
| 2026-08-04 | CAD 60,28 | +%3,95 | CAD 58,99 | CAD 60,50 | CAD 58,57 | 377,10K |
| 2026-07-31 | CAD 57,99 | -%1,83 | CAD 59,78 | CAD 59,78 | CAD 57,90 | 191,40K |
| 2026-07-30 | CAD 59,07 | +%0,07 | CAD 59,39 | CAD 59,61 | CAD 58,59 | 212,50K |
| 2026-07-29 | CAD 59,03 | +%3,47 | CAD 57,05 | CAD 60,20 | CAD 56,48 | 459,30K |
| 2026-07-28 | CAD 57,05 | -%3,26 | CAD 58,58 | CAD 58,97 | CAD 56,56 | 261,00K |
| 2026-07-27 | CAD 58,97 | +%1,05 | CAD 58,59 | CAD 59,33 | CAD 57,55 | 361,70K |
| 2026-07-24 | CAD 58,36 | -%0,15 | CAD 58,15 | CAD 58,83 | CAD 57,79 | 180,40K |
| 2026-07-23 | CAD 58,45 | -%0,03 | CAD 57,35 | CAD 59,35 | CAD 57,35 | 444,40K |
| 2026-07-22 | CAD 58,47 | -%0,14 | CAD 58,54 | CAD 59,40 | CAD 57,88 | 346,70K |
| 2026-07-21 | CAD 58,55 | +%2,86 | CAD 57,71 | CAD 59,00 | CAD 56,41 | 353,40K |
| 2026-07-20 | CAD 56,92 | +%2,34 | CAD 55,81 | CAD 57,28 | CAD 55,68 | 303,80K |
| 2026-07-17 | CAD 55,62 | -%3,20 | CAD 56,43 | CAD 56,68 | CAD 54,96 | 384,10K |
| 2026-07-16 | CAD 57,46 | +%2,52 | CAD 55,68 | CAD 57,89 | CAD 55,04 | 417,90K |
| 2026-07-15 | CAD 56,05 | -%15,13 | CAD 59,35 | CAD 59,35 | CAD 55,56 | 1,42M |
| 2026-07-14 | CAD 66,04 | +%6,76 | CAD 62,48 | CAD 66,05 | CAD 62,48 | 293,10K |
| 2026-07-13 | CAD 61,86 | -%1,40 | CAD 62,40 | CAD 62,65 | CAD 60,71 | 255,30K |
| 2026-07-10 | CAD 62,74 | +%0,82 | CAD 61,21 | CAD 63,86 | CAD 61,19 | 214,60K |
| 2026-07-09 | CAD 62,23 | +%2,45 | CAD 61,07 | CAD 63,07 | CAD 61,03 | 160,00K |
| 2026-07-08 | CAD 60,74 | -%0,93 | CAD 60,41 | CAD 61,76 | CAD 59,23 | 245,30K |
| 2026-07-07 | CAD 61,31 | -%3,78 | CAD 62,88 | CAD 64,27 | CAD 59,61 | 268,50K |
| 2026-07-06 | CAD 63,72 | -%1,39 | CAD 65,00 | CAD 65,37 | CAD 63,66 | 364,20K |
| 2026-07-03 | CAD 64,62 | +%0,64 | CAD 64,61 | CAD 65,92 | CAD 64,39 | 91,50K |
| 2026-07-02 | CAD 64,21 | +%1,09 | CAD 64,03 | CAD 64,96 | CAD 62,68 | 376,30K |
| 2026-06-30 | CAD 63,52 | +%0,41 | CAD 63,48 | CAD 64,49 | CAD 62,87 | 252,00K |
| 2026-06-29 | CAD 63,26 | +%3,33 | CAD 61,63 | CAD 63,43 | CAD 60,46 | 247,40K |
| 2026-06-26 | CAD 61,22 | +%2,41 | CAD 59,03 | CAD 61,33 | CAD 59,03 | 306,30K |
| 2026-06-25 | CAD 59,78 | +%2,79 | CAD 58,89 | CAD 60,06 | CAD 57,48 | 274,30K |
| 2026-06-24 | CAD 58,16 | -%2,19 | CAD 59,04 | CAD 59,29 | CAD 57,03 | 379,20K |
| 2026-06-23 | CAD 59,46 | -%3,55 | CAD 59,81 | CAD 60,84 | CAD 58,89 | 356,10K |
| 2026-06-22 | CAD 61,65 | +%2,31 | CAD 60,27 | CAD 61,73 | CAD 59,21 | 265,30K |
| 2026-06-19 | CAD 60,26 | +%0,84 | CAD 59,59 | CAD 62,36 | CAD 59,25 | 2,62M |
| 2026-06-18 | CAD 59,76 | -%0,63 | CAD 60,50 | CAD 61,98 | CAD 59,27 | 285,40K |
| 2026-06-17 | CAD 60,14 | -%1,18 | CAD 60,68 | CAD 62,07 | CAD 59,90 | 221,20K |
| 2026-06-16 | CAD 60,86 | +%1,55 | CAD 59,43 | CAD 61,57 | CAD 59,43 | 235,00K |
| 2026-06-15 | CAD 59,93 | +%2,92 | CAD 59,55 | CAD 61,12 | CAD 59,54 | 181,80K |
| 2026-06-12 | CAD 58,23 | +%3,15 | CAD 56,84 | CAD 58,83 | CAD 56,65 | 405,60K |
| 2026-06-11 | CAD 56,45 | +%5,22 | CAD 54,42 | CAD 56,45 | CAD 53,82 | 276,80K |
| 2026-06-10 | CAD 53,65 | -%3,56 | CAD 54,72 | CAD 55,77 | CAD 53,43 | 296,50K |
| 2026-06-09 | CAD 55,63 | -%1,40 | CAD 56,90 | CAD 58,43 | CAD 53,94 | 303,90K |
| 2026-06-08 | CAD 56,42 | +%1,88 | CAD 55,72 | CAD 57,19 | CAD 55,72 | 277,80K |
| 2026-06-05 | CAD 55,38 | -%6,34 | CAD 58,17 | CAD 58,26 | CAD 54,84 | 299,10K |
| 2026-06-04 | CAD 59,13 | -%0,81 | CAD 59,80 | CAD 60,21 | CAD 58,39 | 230,50K |
| 2026-06-03 | CAD 59,61 | -%0,50 | CAD 59,41 | CAD 60,15 | CAD 58,34 | 265,50K |
| 2026-06-02 | CAD 59,91 | +%0,44 | CAD 59,63 | CAD 60,74 | CAD 58,94 | 283,60K |
| 2026-06-01 | CAD 59,65 | +%2,99 | CAD 57,46 | CAD 60,20 | CAD 57,01 | 279,00K |
| 2026-05-29 | CAD 57,92 | +%2,40 | CAD 56,51 | CAD 58,07 | CAD 56,06 | 1,00M |
| 2026-05-28 | CAD 56,56 | +%3,95 | CAD 54,32 | CAD 56,75 | CAD 54,22 | 237,10K |
| 2026-05-27 | CAD 54,41 | +%0,39 | CAD 53,68 | CAD 54,69 | CAD 52,91 | 183,60K |
| 2026-05-26 | CAD 54,20 | +%1,86 | CAD 53,51 | CAD 54,36 | CAD 52,59 | 135,60K |