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 (%)
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%)
Apr 01, 2021 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Mar 31, 2021 0.4050 0.4150 0.3950 0.4000 252,515 +0.00(+0.00%)
Mar 30, 2021 0.4050 0.4050 0.3800 0.4000 109,075 +0.00(+0.00%)
Mar 29, 2021 0.4100 0.4200 0.3900 0.4000 370,144 +0.00(+0.00%)
Mar 26, 2021 0.4450 0.4450 0.3900 0.4000 472,000 -0.04(-9.09%)
Mar 25, 2021 0.4500 0.4500 0.4300 0.4400 144,377 -0.01(-1.12%)
Mar 24, 2021 0.4700 0.4700 0.4450 0.4450 128,705 -0.02(-3.26%)
Mar 23, 2021 0.4650 0.4800 0.4450 0.4600 173,347 -0.01(-3.16%)
Mar 22, 2021 0.4900 0.4900 0.4650 0.4750 99,160 -0.02(-3.06%)
Mar 19, 2021 0.4600 0.4900 0.4600 0.4900 189,500 +0.04(+8.89%)
Mar 18, 2021 0.4700 0.4800 0.4500 0.4500 194,852 -0.01(-2.17%)
Mar 17, 2021 0.4750 0.4750 0.4500 0.4600 127,642 -0.01(-1.08%)
Mar 16, 2021 0.4950 0.4950 0.4600 0.4650 116,847 -0.01(-3.12%)
Mar 15, 2021 0.5000 0.5100 0.4700 0.4800 452,812 +0.01(+3.23%)
Mar 12, 2021 0.4450 0.4650 0.4300 0.4650 197,800 +0.01(+2.20%)
Mar 11, 2021 0.4550 0.4550 0.4300 0.4550 618,326 +0.00(+0.00%)
Mar 10, 2021 0.4550 0.4700 0.4500 0.4550 146,756 -0.01(-1.09%)
Mar 09, 2021 0.4500 0.4800 0.4450 0.4600 436,252 +0.01(+2.22%)
Mar 08, 2021 0.4500 0.4700 0.4500 0.4500 200,412 +0.01(+2.27%)
Mar 05, 2021 0.4300 0.4500 0.4050 0.4400 466,500 +0.01(+1.15%)
Mar 04, 2021 0.4600 0.4750 0.4200 0.4350 399,604 -0.03(-6.45%)
Mar 03, 2021 0.4800 0.4800 0.4600 0.4650 177,316 +0.01(+1.09%)
Mar 02, 2021 0.4950 0.4950 0.4600 0.4600 334,487 -0.02(-4.17%)
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.