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 (%)
Dec 31, 2021 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Dec 30, 2021 0.1400 0.1400 0.1350 0.1400 136,696 +0.01(+3.70%)
Dec 29, 2021 0.1400 0.1450 0.1250 0.1350 594,321 -0.01(-3.57%)
Dec 24, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 23, 2021 0.1400 0.1400 0.1350 0.1400 150,202 +0.01(+3.70%)
Dec 22, 2021 0.1350 0.1400 0.1350 0.1350 114,402 +0.00(+0.00%)
Dec 21, 2021 0.1300 0.1400 0.1300 0.1350 146,549 +0.01(+3.85%)
Dec 20, 2021 0.1450 0.1450 0.1300 0.1300 509,843 -0.01(-10.34%)
Dec 17, 2021 0.1450 0.1600 0.1400 0.1450 534,305 +0.00(+0.00%)
Dec 16, 2021 0.1450 0.1550 0.1450 0.1450 180,379 -0.01(-3.33%)
Dec 15, 2021 0.1550 0.1600 0.1400 0.1500 487,145 +0.00(+0.00%)
Dec 14, 2021 0.1550 0.1700 0.1450 0.1500 290,061 -0.01(-3.23%)
Dec 13, 2021 0.1650 0.1650 0.1550 0.1550 158,535 -0.01(-6.06%)
Dec 10, 2021 0.1600 0.1700 0.1600 0.1650 147,315 -0.01(-2.94%)
Dec 09, 2021 0.1700 0.1700 0.1600 0.1700 73,001 +0.01(+6.25%)
Dec 08, 2021 0.1650 0.1650 0.1600 0.1600 169,572 +0.00(+0.00%)
Dec 07, 2021 0.1650 0.1650 0.1600 0.1600 47,697 +0.00(+0.00%)
Dec 06, 2021 0.1650 0.1750 0.1600 0.1600 172,757 +0.00(+0.00%)
Dec 03, 2021 0.1600 0.1650 0.1550 0.1600 205,042 +0.00(+0.00%)
Dec 02, 2021 0.1700 0.1700 0.1600 0.1600 273,718 -0.01(-5.88%)
Dec 01, 2021 0.1750 0.1800 0.1700 0.1700 199,234 -0.00(-2.86%)
Nov 30, 2021 0.1750 0.1800 0.1700 0.1750 244,151 +0.00(+0.00%)
Nov 29, 2021 0.1800 0.1850 0.1700 0.1750 241,805 +0.00(+2.94%)
Nov 26, 2021 0.1750 0.1800 0.1630 0.1700 301,352 -0.01(-5.56%)
Nov 25, 2021 0.1750 0.1850 0.1750 0.1800 127,758 +0.00(+0.00%)
Nov 24, 2021 0.1800 0.1900 0.1750 0.1800 272,566 +0.00(+0.00%)
Nov 23, 2021 0.1900 0.2000 0.1800 0.1800 237,285 -0.01(-5.26%)
Nov 22, 2021 0.1950 0.1950 0.1900 0.1900 109,377 +0.00(+0.00%)
Nov 19, 2021 0.1900 0.1950 0.1900 0.1900 222,257 +0.01(+2.70%)
Nov 18, 2021 0.1900 0.1900 0.1850 0.1850 163,871 -0.01(-2.63%)
Nov 17, 2021 0.1950 0.1950 0.1900 0.1900 134,253 -0.01(-2.56%)
Nov 16, 2021 0.1950 0.2000 0.1950 0.1950 248,803 -0.01(-2.50%)
Nov 15, 2021 0.2050 0.2150 0.2000 0.2000 194,536 -0.01(-4.76%)
Nov 12, 2021 0.2200 0.2200 0.2000 0.2100 416,552 +0.01(+2.44%)
Nov 11, 2021 0.2200 0.2200 0.2050 0.2050 256,333 -0.01(-2.38%)
Nov 10, 2021 0.2150 0.2100 207,840 -0.01(-2.33%)
Nov 09, 2021 0.2250 0.2250 0.2100 0.2150 450,983 -0.01(-2.27%)
Nov 08, 2021 0.2150 0.2300 0.2050 0.2200 701,032 +0.02(+7.32%)
Nov 05, 2021 0.1900 0.2200 0.1900 0.2050 714,945 +0.01(+5.13%)
Nov 04, 2021 0.1900 0.2050 0.1900 0.1950 499,687 +0.01(+5.41%)
Nov 03, 2021 0.1800 0.1900 0.1750 0.1850 504,680 +0.01(+5.71%)
Nov 02, 2021 0.1600 0.1900 0.1600 0.1750 768,518 +0.00(+2.94%)
Nov 01, 2021 0.1650 0.1700 0.1550 0.1700 261,162 +0.02(+9.68%)
Oct 29, 2021 0.1750 0.1750 0.1500 0.1550 632,332 -0.02(-8.82%)
Oct 28, 2021 0.1800 0.1800 0.1700 0.1700 191,598 -0.01(-5.56%)
Oct 27, 2021 0.1750 0.1850 0.1750 0.1800 103,120 +0.01(+2.86%)
Oct 26, 2021 0.1850 0.1750 104,693 -0.01(-2.78%)
Oct 25, 2021 0.1750 0.1850 0.1750 0.1800 365,788 +0.01(+2.86%)
Oct 22, 2021 0.1750 0.1750 0.1650 0.1750 323,810 +0.00(+0.00%)
Oct 21, 2021 0.1800 0.1850 0.1700 0.1750 556,264 +0.00(+0.00%)
Oct 20, 2021 0.2000 0.2000 0.1750 0.1750 379,729 -0.01(-5.41%)
Oct 19, 2021 0.1750 0.1900 0.1750 0.1850 342,250 +0.01(+8.82%)
Oct 18, 2021 0.1750 0.1800 0.1700 0.1700 153,017 -0.01(-5.56%)
Oct 15, 2021 0.1800 0.1900 0.1750 0.1800 271,190 +0.00(+0.00%)
Oct 14, 2021 0.1800 0.1900 0.1750 0.1800 191,765 +0.01(+2.86%)
Oct 13, 2021 0.1900 0.1900 0.1750 0.1750 382,654 -0.02(-7.89%)
Oct 12, 2021 0.1900 0.1950 0.1850 0.1900 63,042 -0.01(-2.56%)
Oct 08, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Oct 07, 2021 0.1950 0.2000 0.1750 0.1900 764,698 +0.00(+0.00%)
Oct 06, 2021 0.2000 0.2050 0.1900 0.1900 340,935 -0.01(-5.00%)
Oct 05, 2021 0.2100 0.2150 0.2000 0.2000 566,098 -0.01(-4.76%)
Oct 04, 2021 0.2100 0.2250 0.2100 0.2100 242,537 +0.00(+0.00%)
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.