Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australis Capital Inc (CSE: AUSA )

0.0250 UNCHANGED
Last Price Updated: 3:54 PM EDT, Oct 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.2050 0.2050 0.1750 0.2000 471,835 +0.00(+0.00%)
Nov 27, 2020 0.2100 0.2150 0.1600 0.2000 480,400 -0.00(-2.44%)
Nov 26, 2020 0.2050 0.2150 0.2000 0.2050 175,337 +0.00(+2.50%)
Nov 25, 2020 0.2100 0.2100 0.2000 0.2000 153,988 -0.01(-4.76%)
Nov 24, 2020 0.2050 0.2200 0.1900 0.2100 850,694 +0.01(+5.00%)
Nov 23, 2020 0.2000 0.2000 0.1850 0.2000 263,851 +0.00(+0.00%)
Nov 20, 2020 0.2100 0.2100 0.1900 0.2000 771,685 +0.00(+0.00%)
Nov 19, 2020 0.2050 0.2200 0.1700 0.2000 917,451 -0.00(-2.44%)
Nov 18, 2020 0.1700 0.2300 0.1550 0.2050 2,353,258 +0.04(+28.12%)
Nov 17, 2020 0.1550 0.1700 0.1500 0.1600 438,564 +0.01(+3.23%)
Nov 16, 2020 0.1550 0.1600 0.1400 0.1550 355,209 +0.00(+0.00%)
Nov 13, 2020 0.1500 0.1550 0.1400 0.1550 280,793 +0.01(+10.71%)
Nov 12, 2020 0.1400 0.1500 0.1350 0.1400 310,405 +0.00(+0.00%)
Nov 11, 2020 0.1400 0.1450 0.1350 0.1400 340,278 +0.00(+0.00%)
Nov 10, 2020 0.1500 0.1500 0.1350 0.1400 288,228 -0.00(-3.45%)
Nov 09, 2020 0.1450 0.1600 0.1400 0.1450 1,054,018 +0.02(+16.00%)
Nov 06, 2020 0.1350 0.1400 0.1200 0.1250 1,259,376 +0.01(+4.17%)
Nov 05, 2020 0.1200 0.1300 0.1150 0.1200 619,340 +0.00(+0.00%)
Nov 04, 2020 0.1200 0.1250 0.1200 0.1200 124,441 -0.01(-4.00%)
Nov 03, 2020 0.1250 0.1250 0.1250 0.1250 88,231 +0.01(+4.17%)
Nov 02, 2020 0.1250 0.1250 0.1150 0.1200 172,168 -0.01(-4.00%)
Oct 30, 2020 0.1300 0.1300 0.1200 0.1250 134,738 -0.01(-3.85%)
Oct 29, 2020 0.1250 0.1300 0.1200 0.1300 63,408 +0.01(+4.00%)
Oct 28, 2020 0.1200 0.1300 0.1200 0.1250 142,150 +0.00(+0.00%)
Oct 27, 2020 0.1300 0.1300 0.1200 0.1250 299,293 -0.01(-3.85%)
Oct 26, 2020 0.1500 0.1500 0.1250 0.1300 292,861 -0.01(-10.34%)
Oct 23, 2020 0.1550 0.1550 0.1450 0.1450 21,075 -0.01(-3.33%)
Oct 22, 2020 0.1450 0.1550 0.1400 0.1500 389,992 +0.01(+3.45%)
Oct 21, 2020 0.1500 0.1500 0.1400 0.1450 46,293 +0.00(+0.00%)
Oct 20, 2020 0.1500 0.1500 0.1400 0.1450 93,484 -0.01(-3.33%)
Oct 19, 2020 0.1450 0.1500 0.1450 0.1500 117,064 +0.01(+3.45%)
Oct 16, 2020 0.1600 0.1600 0.1450 0.1450 58,045 +0.00(+0.00%)
Oct 15, 2020 0.1600 0.1600 0.1450 0.1450 162,318 -0.01(-3.33%)
Oct 14, 2020 0.1600 0.1600 0.1500 0.1500 108,620 -0.01(-3.23%)
Oct 13, 2020 0.1600 0.1600 0.1500 0.1550 107,405 +0.01(+3.33%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 08, 2020 0.1450 0.1600 0.1450 0.1500 187,379 +0.01(+3.45%)
Oct 07, 2020 0.1550 0.1650 0.1450 0.1450 59,958 +0.00(+0.00%)
Oct 06, 2020 0.1650 0.1650 0.1450 0.1450 59,323 -0.02(-9.38%)
Oct 05, 2020 0.1300 0.1850 0.1300 0.1600 1,447,091 +0.04(+33.33%)
Oct 02, 2020 0.1100 0.1200 0.1100 0.1200 56,378 +0.01(+9.09%)
Oct 01, 2020 0.1200 0.1250 0.1100 0.1100 359,579 -0.01(-8.33%)
Sep 30, 2020 0.1300 0.1350 0.1200 0.1200 218,939 -0.01(-7.69%)
Sep 29, 2020 0.1300 0.1400 0.1250 0.1300 72,804 +0.00(+0.00%)
Sep 28, 2020 0.1400 0.1450 0.1300 0.1300 283,527 -0.01(-3.70%)
Sep 25, 2020 0.1250 0.1350 0.1250 0.1350 121,610 +0.00(+0.00%)
Sep 24, 2020 0.1400 0.1400 0.1300 0.1350 202,194 +0.00(+0.00%)
Sep 23, 2020 0.1450 0.1450 0.1350 0.1350 79,003 -0.01(-6.90%)
Sep 22, 2020 0.1450 0.1500 0.1450 0.1450 164,490 +0.00(+0.00%)
Sep 21, 2020 0.1600 0.1600 0.1450 0.1450 111,797 -0.01(-6.45%)
Sep 18, 2020 0.1400 0.1550 0.1350 0.1550 294,032 +0.01(+6.90%)
Sep 17, 2020 0.1600 0.1600 0.1450 0.1450 64,883 -0.01(-3.33%)
Sep 16, 2020 0.1600 0.1600 0.1450 0.1500 74,657 -0.01(-3.23%)
Sep 15, 2020 0.1500 0.1600 0.1350 0.1550 1,182,532 +0.01(+3.33%)
Sep 14, 2020 0.1500 0.1550 0.1400 0.1500 20,720 +0.00(+0.00%)
Sep 11, 2020 0.1400 0.1500 0.1400 0.1500 14,647 +0.00(+0.00%)
Sep 10, 2020 0.1550 0.1550 0.1450 0.1500 111,183 -0.01(-3.23%)
Sep 09, 2020 0.1550 0.1600 0.1500 0.1550 168,323 -0.01(-3.13%)
Sep 08, 2020 0.1650 0.1650 0.1500 0.1600 92,560 +0.00(+0.00%)
Sep 04, 2020 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Sep 03, 2020 0.1400 0.1450 0.1400 0.1400 117,882 +0.00(+0.00%)
Sep 02, 2020 0.1400 0.1400 0.1350 0.1400 219,081 -0.00(-3.45%)
Sep 01, 2020 0.1450 0.1450 0.1400 0.1450 69,872 +0.00(+3.57%)
Aug 31, 2020 0.1400 0.1450 0.1350 0.1400 86,960 +0.01(+3.70%)
Aug 28, 2020 0.1400 0.1400 0.1300 0.1350 81,514 +0.00(+0.00%)
Aug 27, 2020 0.1350 0.1400 0.1300 0.1350 166,186 -0.01(-3.57%)
Aug 26, 2020 0.1400 0.1400 0.1350 0.1400 47,359 +0.00(+0.00%)
Aug 25, 2020 0.1400 0.1450 0.1300 0.1400 312,417 -0.00(-3.45%)
Aug 24, 2020 0.1500 0.1550 0.1450 0.1450 267,038 -0.01(-6.45%)
Aug 21, 2020 0.1600 0.1600 0.1450 0.1550 195,855 -0.01(-3.13%)
Aug 20, 2020 0.1650 0.1650 0.1550 0.1600 249,871 -0.01(-3.03%)
Aug 19, 2020 0.1700 0.1700 0.1600 0.1650 209,955 -0.01(-2.94%)
Aug 18, 2020 0.1750 0.1750 0.1650 0.1700 147,103 +0.00(+0.00%)
Aug 17, 2020 0.1750 0.1750 0.1650 0.1700 72,982 +0.00(+0.00%)
Aug 14, 2020 0.1750 0.1750 0.1650 0.1700 89,133 -0.00(-2.86%)
Aug 13, 2020 0.1700 0.1750 0.1650 0.1750 84,541 +0.00(+2.94%)
Aug 12, 2020 0.1700 0.1700 0.1600 0.1700 83,125 +0.01(+3.03%)
Aug 11, 2020 0.1650 0.1700 0.1650 0.1650 117,468 +0.00(+0.00%)
Aug 10, 2020 0.1700 0.1700 0.1600 0.1650 324,994 -0.01(-2.94%)
Aug 07, 2020 0.1750 0.1800 0.1700 0.1700 78,600 -0.01(-5.56%)
Aug 06, 2020 0.1700 0.1800 0.1650 0.1800 63,892 +0.01(+5.88%)
Aug 05, 2020 0.1700 0.1750 0.1650 0.1700 244,258 +0.00(+0.00%)
Aug 04, 2020 0.1700 0.1800 0.1600 0.1700 545,679 -0.02(-10.53%)
Jul 31, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 30, 2020 0.1900 0.2000 0.1900 0.1900 158,367 -0.01(-2.56%)
Jul 29, 2020 0.1900 0.1950 0.1750 0.1950 300,391 +0.01(+2.63%)
Jul 28, 2020 0.1650 0.1900 0.1600 0.1900 565,412 +0.02(+11.76%)
Jul 27, 2020 0.1900 0.1900 0.1600 0.1700 207,581 -0.01(-5.56%)
Jul 24, 2020 0.1900 0.1950 0.1800 0.1800 267,091 -0.01(-2.70%)
Jul 23, 2020 0.1900 0.1900 0.1800 0.1850 127,738 -0.01(-2.63%)
Jul 22, 2020 0.1900 0.2000 0.1900 0.1900 168,460 -0.01(-5.00%)
Jul 21, 2020 0.2000 0.2100 0.1900 0.2000 185,214 +0.00(+0.00%)
Jul 20, 2020 0.1950 0.2000 0.1900 0.2000 145,277 +0.02(+8.11%)
Jul 17, 2020 0.1950 0.1950 0.1800 0.1850 57,708 -0.01(-5.13%)
Jul 16, 2020 0.1900 0.1950 0.1850 0.1950 113,610 +0.01(+5.41%)
Jul 15, 2020 0.1750 0.1900 0.1750 0.1850 47,389 +0.01(+8.82%)
Jul 14, 2020 0.1800 0.1800 0.1700 0.1700 75,916 -0.01(-5.56%)
Jul 13, 2020 0.1900 0.1900 0.1700 0.1800 284,957 +0.00(+0.00%)
Jul 10, 2020 0.1950 0.1950 0.1800 0.1800 147,145 -0.01(-5.26%)
Jul 09, 2020 0.1900 0.2000 0.1850 0.1900 69,022 -0.01(-5.00%)
Jul 08, 2020 0.1950 0.2000 0.1900 0.2000 51,609 +0.00(+0.00%)
Jul 07, 2020 0.1950 0.2000 0.1950 0.2000 131,093 +0.01(+5.26%)
Jul 06, 2020 0.1700 0.1900 0.1650 0.1900 379,670 +0.02(+8.57%)
Jul 03, 2020 0.1950 0.1950 0.1700 0.1750 818,685 -0.03(-14.63%)
Jul 02, 2020 0.2100 0.2200 0.2050 0.2050 161,446 -0.02(-6.82%)
Jun 30, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 29, 2020 0.2200 0.2250 0.2100 0.2200 215,900 -0.01(-4.35%)
Jun 26, 2020 0.2600 0.2600 0.2300 0.2300 139,757 -0.02(-8.00%)
Jun 25, 2020 0.2600 0.2600 0.2450 0.2500 125,919 +0.00(+0.00%)
Jun 24, 2020 0.2400 0.2550 0.2350 0.2500 150,928 +0.01(+4.17%)
Jun 23, 2020 0.2350 0.2550 0.2350 0.2400 155,602 +0.00(+0.00%)
Jun 22, 2020 0.2600 0.2600 0.2300 0.2400 100,543 -0.02(-5.88%)
Jun 19, 2020 0.2500 0.2650 0.2500 0.2550 67,879 -0.01(-1.92%)
Jun 18, 2020 0.2700 0.2800 0.2400 0.2600 249,744 -0.02(-5.45%)
Jun 17, 2020 0.2900 0.2900 0.2700 0.2750 116,593 -0.01(-3.51%)
Jun 16, 2020 0.2800 0.2900 0.2800 0.2850 93,483 +0.00(+1.79%)
Jun 15, 2020 0.2900 0.2900 0.2750 0.2800 171,916 -0.01(-3.45%)
Jun 12, 2020 0.2900 0.2950 0.2850 0.2900 117,588 +0.01(+1.75%)
Jun 11, 2020 0.3000 0.3000 0.2700 0.2850 362,247 -0.01(-3.39%)
Jun 10, 2020 0.2950 0.2950 0.2800 0.2950 169,489 +0.01(+5.36%)
Jun 09, 2020 0.2950 0.3000 0.2800 0.2800 460,124 -0.04(-12.50%)
Jun 08, 2020 0.2850 0.3200 0.2700 0.3200 621,510 +0.04(+16.36%)
Jun 05, 2020 0.2800 0.2900 0.2700 0.2750 94,933 -0.01(-1.79%)
Jun 04, 2020 0.2750 0.2900 0.2750 0.2800 176,097 +0.01(+3.70%)
Jun 03, 2020 0.2600 0.2750 0.2600 0.2700 138,253 +0.01(+3.85%)
Jun 02, 2020 0.2450 0.2750 0.2450 0.2600 114,911 +0.02(+8.33%)
Jun 01, 2020 0.2400 0.2500 0.2350 0.2400 155,543 -0.01(-4.00%)
May 29, 2020 0.2800 0.2800 0.2350 0.2500 511,897 -0.03(-9.09%)
May 28, 2020 0.2500 0.3200 0.2500 0.2750 970,655 -0.02(-6.78%)
May 27, 2020 0.2800 0.3200 0.2700 0.2950 648,993 +0.01(+3.51%)
May 26, 2020 0.3400 0.3450 0.2750 0.2850 1,017,338 -0.06(-17.39%)
May 25, 2020 0.2500 0.3800 0.2450 0.3450 2,338,008 +0.10(+40.82%)
May 22, 2020 0.2500 0.2500 0.2300 0.2450 478,399 +0.01(+2.08%)
May 21, 2020 0.2200 0.2400 0.2050 0.2400 1,369,696 +0.02(+11.63%)
May 20, 2020 0.2000 0.2200 0.2000 0.2150 442,466 +0.01(+7.50%)
May 19, 2020 0.2050 0.2150 0.2000 0.2000 917,590 +0.01(+2.56%)
May 15, 2020 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
May 14, 2020 0.1700 0.1750 0.1700 0.1750 50,142 +0.00(+2.94%)
May 13, 2020 0.1750 0.1750 0.1700 0.1700 338,779 -0.01(-5.56%)
May 12, 2020 0.1750 0.1800 0.1750 0.1800 236,952 +0.00(+0.00%)
May 11, 2020 0.1750 0.1800 0.1700 0.1800 275,118 +0.01(+2.86%)
May 08, 2020 0.1750 0.1800 0.1750 0.1750 41,023 +0.00(+0.00%)
May 07, 2020 0.1750 0.1800 0.1750 0.1750 98,712 +0.00(+0.00%)
May 06, 2020 0.1750 0.1800 0.1750 0.1750 161,636 -0.01(-2.78%)
May 05, 2020 0.1800 0.1800 0.1750 0.1800 172,745 +0.00(+0.00%)
May 04, 2020 0.1750 0.1800 0.1700 0.1800 193,420 +0.01(+2.86%)
May 01, 2020 0.1850 0.1850 0.1750 0.1750 220,031 -0.01(-5.41%)
Apr 30, 2020 0.1800 0.1900 0.1800 0.1850 157,217 +0.01(+2.78%)
Apr 29, 2020 0.1750 0.1900 0.1750 0.1800 236,459 -0.01(-5.26%)
Apr 28, 2020 0.2000 0.2000 0.1850 0.1900 390,437 -0.01(-5.00%)
Apr 27, 2020 0.1900 0.2000 0.1900 0.2000 246,095 +0.01(+5.26%)
Apr 24, 2020 0.1900 0.1950 0.1850 0.1900 81,727 +0.00(+0.00%)
Apr 23, 2020 0.1850 0.1900 0.1850 0.1900 156,072 +0.01(+2.70%)
Apr 22, 2020 0.2000 0.2000 0.1850 0.1850 103,135 -0.01(-5.13%)
Apr 21, 2020 0.1950 0.2000 0.1850 0.1950 366,074 +0.01(+2.63%)
Apr 20, 2020 0.1700 0.2000 0.1650 0.1900 511,013 +0.02(+11.76%)
Apr 17, 2020 0.1750 0.1800 0.1650 0.1700 189,389 +0.00(+0.00%)
Apr 16, 2020 0.1800 0.1800 0.1650 0.1700 89,746 +0.00(+0.00%)
Apr 15, 2020 0.1700 0.1750 0.1650 0.1700 41,257 -0.00(-2.86%)
Apr 14, 2020 0.1800 0.1800 0.1700 0.1750 127,539 +0.00(+0.00%)
Apr 13, 2020 0.1850 0.1900 0.1750 0.1750 123,233 -0.01(-5.41%)
Apr 09, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 08, 2020 0.1800 0.1850 0.1750 0.1850 115,455 +0.00(+0.00%)
Apr 07, 2020 0.2000 0.2000 0.1750 0.1850 168,117 +0.00(+0.00%)
Apr 06, 2020 0.1800 0.2050 0.1750 0.1850 228,738 +0.01(+8.82%)
Apr 03, 2020 0.1850 0.1850 0.1700 0.1700 62,125 -0.01(-8.11%)
Apr 02, 2020 0.1800 0.1900 0.1750 0.1850 106,095 +0.01(+2.78%)
Apr 01, 2020 0.1950 0.2100 0.1800 0.1800 154,098 -0.02(-7.69%)
Mar 31, 2020 0.1950 0.2000 0.1850 0.1950 433,002 +0.00(+0.00%)
Mar 30, 2020 0.2200 0.2250 0.1850 0.1950 422,977 -0.01(-7.14%)
Mar 27, 2020 0.1950 0.2100 0.1900 0.2100 215,422 +0.01(+7.69%)
Mar 26, 2020 0.1950 0.2100 0.1850 0.1950 1,058,332 +0.00(+0.00%)
Mar 25, 2020 0.1800 0.2100 0.1750 0.1950 794,203 +0.01(+5.41%)
Mar 24, 2020 0.1850 0.2100 0.1850 0.1850 385,182 +0.01(+2.78%)
Mar 23, 2020 0.1850 0.2100 0.1700 0.1800 269,169 -0.01(-5.26%)
Mar 20, 2020 0.2000 0.2200 0.1700 0.1900 498,879 -0.01(-2.56%)
Mar 19, 2020 0.1750 0.3000 0.1750 0.1950 813,165 +0.02(+14.71%)
Mar 18, 2020 0.2000 0.2000 0.1550 0.1700 463,489 -0.02(-12.82%)
Mar 17, 2020 0.1700 0.2100 0.1450 0.1950 946,490 +0.05(+39.29%)
Mar 16, 2020 0.1250 0.1700 0.1200 0.1400 1,773,603 +0.02(+12.00%)
Mar 13, 2020 0.1350 0.1450 0.1200 0.1250 165,643 +0.01(+8.70%)
Mar 12, 2020 0.1300 0.1350 0.1000 0.1150 370,698 -0.03(-20.69%)
Mar 11, 2020 0.1650 0.2100 0.1400 0.1450 356,705 -0.04(-19.44%)
Mar 10, 2020 0.1600 0.1800 0.1500 0.1800 443,984 +0.02(+16.13%)
Mar 09, 2020 0.1750 0.1850 0.1400 0.1550 403,350 -0.03(-16.22%)
Mar 06, 2020 0.1850 0.1950 0.1800 0.1850 316,494 +0.00(+0.00%)
Mar 05, 2020 0.2050 0.2100 0.1850 0.1850 167,136 -0.02(-9.76%)
Mar 04, 2020 0.1950 0.2100 0.1950 0.2050 312,289 +0.01(+5.13%)
Mar 03, 2020 0.2000 0.2000 0.1850 0.1950 156,802 +0.01(+5.41%)
Mar 02, 2020 0.2050 0.2100 0.1850 0.1850 204,069 -0.02(-9.76%)
Feb 28, 2020 0.1750 0.2050 0.1600 0.2050 366,831 +0.01(+7.89%)
Feb 27, 2020 0.2450 0.2450 0.1900 0.1900 790,838 -0.06(-24.00%)
Feb 26, 2020 0.2400 0.2850 0.2300 0.2500 537,144 +0.01(+2.04%)
Feb 25, 2020 0.2500 0.2600 0.2350 0.2450 313,618 -0.02(-5.77%)
Feb 24, 2020 0.2500 0.2750 0.2500 0.2600 486,194 -0.01(-1.89%)
Feb 21, 2020 0.3150 0.3250 0.2600 0.2650 768,967 -0.07(-19.70%)
Feb 20, 2020 0.3150 0.3900 0.2350 0.3300 1,882,683 -0.12(-26.67%)
Dec 10, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 09, 2019 0.4600 0.4800 0.4200 0.4500 468,972 +0.00(+0.00%)
Dec 06, 2019 0.4250 0.4500 0.4050 0.4500 399,481 +0.05(+12.50%)
Dec 05, 2019 0.4200 0.4350 0.4000 0.4000 134,884 -0.01(-3.61%)
Dec 04, 2019 0.4000 0.4150 0.4000 0.4150 147,777 +0.00(+0.00%)
Dec 03, 2019 0.4250 0.4250 0.3950 0.4150 181,374 -0.02(-4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.