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 (%)
Jun 30, 2021 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
Jun 29, 2021 0.3450 0.3700 0.3100 0.3300 425,578 -0.01(-4.35%)
Jun 28, 2021 0.3350 0.3850 0.3200 0.3450 973,293 +0.01(+4.55%)
Jun 25, 2021 0.2650 0.3500 0.2550 0.3300 750,398 +0.08(+32.00%)
Jun 24, 2021 0.2400 0.2500 0.2400 0.2500 167,020 +0.01(+4.17%)
Jun 23, 2021 0.2500 0.2500 0.2400 0.2400 85,110 -0.01(-2.04%)
Jun 22, 2021 0.2450 0.2450 0.2400 0.2450 77,114 +0.00(+0.00%)
Jun 21, 2021 0.2500 0.2500 0.2350 0.2450 181,958 +0.00(+0.00%)
Jun 18, 2021 0.2400 0.2450 0.2350 0.2450 106,594 +0.01(+4.26%)
Jun 17, 2021 0.2300 0.2450 0.2300 0.2350 276,461 -0.01(-4.08%)
Jun 16, 2021 0.2550 0.2550 0.2400 0.2450 170,964 -0.01(-2.00%)
Jun 15, 2021 0.2550 0.2600 0.2500 0.2500 317,361 -0.01(-1.96%)
Jun 14, 2021 0.2600 0.2700 0.2500 0.2550 88,237 -0.01(-1.92%)
Jun 11, 2021 0.2650 0.2650 0.2500 0.2600 147,222 +0.01(+1.96%)
Jun 10, 2021 0.2500 0.2700 0.2500 0.2550 128,475 +0.00(+0.00%)
Jun 09, 2021 0.2650 0.2650 0.2500 0.2550 110,362 -0.01(-1.92%)
Jun 08, 2021 0.2500 0.2650 0.2400 0.2600 257,332 +0.01(+4.00%)
Jun 07, 2021 0.2450 0.2500 0.2400 0.2500 100,550 +0.00(+0.00%)
Jun 04, 2021 0.2650 0.2650 0.2450 0.2500 195,366 -0.01(-1.96%)
Jun 03, 2021 0.2600 0.2700 0.2550 0.2550 281,153 +0.00(+0.00%)
Jun 02, 2021 0.2600 0.2600 0.2450 0.2550 131,987 +0.01(+2.00%)
Jun 01, 2021 0.2500 0.2650 0.2450 0.2500 233,475 +0.01(+4.17%)
May 31, 2021 0.2700 0.2700 0.2400 0.2400 799,171 -0.03(-11.11%)
May 28, 2021 0.2700 0.2700 0.2600 0.2700 189,284 +0.00(+0.00%)
May 27, 2021 0.2850 0.2850 0.2600 0.2700 276,544 -0.01(-3.57%)
May 26, 2021 0.2900 0.2900 0.2800 0.2800 71,375 -0.00(-1.75%)
May 25, 2021 0.2750 0.2900 0.2750 0.2850 68,193 -0.01(-1.72%)
May 21, 2021 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
May 20, 2021 0.2700 0.2800 0.2700 0.2700 120,374 +0.00(+0.00%)
May 19, 2021 0.2800 0.2900 0.2700 0.2700 204,118 -0.01(-1.82%)
May 18, 2021 0.2800 0.2850 0.2600 0.2750 325,223 -0.01(-1.79%)
May 17, 2021 0.3050 0.3100 0.2750 0.2800 258,152 -0.02(-6.67%)
May 14, 2021 0.2950 0.3050 0.2900 0.3000 74,359 +0.01(+1.69%)
May 13, 2021 0.3000 0.3200 0.2800 0.2950 287,783 -0.01(-1.67%)
May 12, 2021 0.3100 0.3200 0.3000 0.3000 171,514 -0.01(-1.64%)
May 11, 2021 0.3050 0.3200 0.3000 0.3050 706,535 -0.02(-4.69%)
May 10, 2021 0.3250 0.3350 0.3150 0.3200 227,499 -0.01(-3.03%)
May 07, 2021 0.3400 0.3450 0.3250 0.3300 153,165 -0.01(-2.94%)
May 06, 2021 0.3550 0.3550 0.3250 0.3400 182,579 -0.01(-2.86%)
May 05, 2021 0.3650 0.3650 0.3350 0.3500 115,369 -0.01(-1.41%)
May 04, 2021 0.3450 0.3750 0.3250 0.3550 290,618 +0.02(+7.58%)
May 03, 2021 0.3550 0.3600 0.3200 0.3300 275,075 -0.02(-7.04%)
Apr 30, 2021 0.3750 0.3750 0.3500 0.3550 197,800 -0.01(-2.74%)
Apr 29, 2021 0.3450 0.3850 0.3400 0.3650 333,717 +0.02(+5.80%)
Apr 28, 2021 0.3250 0.3450 0.3250 0.3450 127,546 +0.01(+4.55%)
Apr 27, 2021 0.3250 0.3350 0.3200 0.3300 96,335 -0.01(-1.49%)
Apr 26, 2021 0.3300 0.3400 0.3250 0.3350 199,664 -0.01(-1.47%)
Apr 23, 2021 0.3300 0.3400 0.3300 0.3400 111,800 +0.02(+4.62%)
Apr 22, 2021 0.3450 0.3500 0.3200 0.3250 249,890 -0.01(-2.99%)
Apr 21, 2021 0.3250 0.3500 0.3250 0.3350 575,612 +0.01(+3.08%)
Apr 20, 2021 0.3500 0.3500 0.3100 0.3250 285,615 -0.02(-7.14%)
Apr 19, 2021 0.3250 0.3600 0.3200 0.3500 165,681 +0.02(+7.69%)
Apr 16, 2021 0.3300 0.3500 0.3050 0.3250 642,500 -0.02(-4.41%)
Apr 15, 2021 0.3700 0.3700 0.3400 0.3400 192,603 -0.02(-6.85%)
Apr 14, 2021 0.3700 0.3850 0.3650 0.3650 134,476 -0.01(-2.67%)
Apr 13, 2021 0.3700 0.3800 0.3650 0.3750 127,413 +0.01(+1.35%)
Apr 12, 2021 0.3900 0.3900 0.3650 0.3700 353,721 -0.02(-3.90%)
Apr 09, 2021 0.3850 0.4000 0.3850 0.3850 439,900 +0.00(+0.00%)
Apr 08, 2021 0.3900 0.4000 0.3850 0.3850 258,966 -0.01(-1.28%)
Apr 07, 2021 0.4000 0.4000 0.3800 0.3900 234,393 -0.01(-2.50%)
Apr 06, 2021 0.3950 0.4000 0.3850 0.4000 343,525 +0.00(+0.00%)
Apr 05, 2021 0.4100 0.4100 0.3950 0.4000 212,546 +0.01(+2.56%)
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.