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

Australis Capital Inc (CSE: AUSA )

N/A 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 (%)
Oct 18, 2022 0 +0.00(+0.00%)
Oct 17, 2022 0.0200 0.0250 0.0200 0.0200 1,493,447 +0.00(+0.00%)
Oct 14, 2022 0.0200 0.0250 0.0200 0.0200 858,080 +0.00(+0.00%)
Oct 13, 2022 0.0250 0.0250 0.0200 0.0200 714,235 -0.01(-20.00%)
Oct 12, 2022 0.0300 0.0300 0.0250 0.0250 1,372,234 -0.00(-16.67%)
Oct 11, 2022 0.0350 0.0350 0.0300 0.0300 169,977 +0.00(+0.00%)
Oct 07, 2022 0.0300 0 -0.01(-14.29%)
Oct 06, 2022 0.0250 0.0400 0.0250 0.0350 1,535,290 +0.01(+40.00%)
Oct 05, 2022 0.0250 0.0300 0.0250 0.0250 50,919 -0.00(-16.67%)
Oct 04, 2022 0.0300 0.0300 0.0250 0.0300 557,435 +0.00(+0.00%)
Oct 03, 2022 0.0350 0.0350 0.0250 0.0300 845,049 -0.01(-14.29%)
Sep 30, 2022 0.0300 0.0350 0.0250 0.0350 2,836,726 +0.01(+16.67%)
Sep 29, 2022 0.0300 0.0300 0.0250 0.0300 1,021,690 +0.00(+0.00%)
Sep 28, 2022 0.0350 0.0350 0.0250 0.0300 1,363,438 +0.00(+0.00%)
Sep 27, 2022 0.0300 0.0350 0.0250 0.0300 574,965 -0.01(-14.29%)
Sep 26, 2022 0.0350 0.0350 0.0300 0.0350 400,542 +0.00(+0.00%)
Sep 23, 2022 0.0350 0.0400 0.0250 0.0350 604,483 +0.00(+0.00%)
Sep 22, 2022 0.0400 0.0400 0.0350 0.0350 307,942 -0.00(-12.50%)
Sep 21, 2022 0.0400 0.0400 0.0350 0.0400 235,177 -0.00(-11.11%)
Sep 20, 2022 0.0400 0.0450 0.0400 0.0450 346,703 +0.00(+0.00%)
Sep 19, 2022 0.0400 0.0450 0.0400 0.0450 26,275 +0.00(+0.00%)
Sep 16, 2022 0.0450 0.0450 0.0400 0.0450 30,819 +0.00(+12.50%)
Sep 15, 2022 0.0450 0.0450 0.0400 0.0400 280,433 -0.00(-11.11%)
Sep 14, 2022 0.0450 0.0450 0.0450 0.0450 21,684 +0.00(+0.00%)
Sep 13, 2022 0.0450 0.0450 0.0400 0.0450 51,908 +0.00(+0.00%)
Sep 12, 2022 0.0450 0.0450 0.0400 0.0450 107,327 +0.00(+0.00%)
Sep 09, 2022 0.0450 0.0450 0.0400 0.0450 388,531 +0.00(+0.00%)
Sep 08, 2022 0.0450 0.0450 0.0400 0.0450 394,169 +0.00(+0.00%)
Sep 07, 2022 0.0400 0.0450 0.0400 0.0450 16,664 +0.00(+12.50%)
Sep 06, 2022 0.0450 0.0450 0.0400 0.0400 21,140 +0.00(+0.00%)
Sep 02, 2022 0.0400 0 +0.00(+0.00%)
Sep 01, 2022 0.0400 0.0400 0.0400 0.0400 20,832 +0.00(+0.00%)
Aug 31, 2022 0.0450 0.0450 0.0400 0.0400 248,280 +0.00(+0.00%)
Aug 30, 2022 0.0400 0.0450 0.0400 0.0400 415,385 -0.00(-6.98%)
Aug 29, 2022 0.0450 0.0450 0.0350 0.0430 379,448 -0.00(-4.44%)
Aug 26, 2022 0.0450 0.0450 0.0450 0.0450 13,726 +0.00(+0.00%)
Aug 25, 2022 0.0450 0.0450 0.0400 0.0450 607,896 +0.00(+0.00%)
Aug 24, 2022 0.0500 0.0500 0.0400 0.0450 149,255 +0.00(+0.00%)
Aug 23, 2022 0.0500 0.0600 0.0400 0.0450 828,069 -0.01(-10.00%)
Aug 22, 2022 0.0500 0.0500 0.0450 0.0500 175,142 +0.00(+0.00%)
Aug 19, 2022 0.0550 0.0550 0.0450 0.0500 298,813 +0.00(+0.00%)
Aug 18, 2022 0.0550 0.0600 0.0500 0.0500 485,451 -0.00(-9.09%)
Aug 17, 2022 0.0550 0.0600 0.0550 0.0550 515,385 +0.00(+0.00%)
Aug 16, 2022 0.0600 0.0600 0.0550 0.0550 511,563 -0.00(-8.33%)
Aug 15, 2022 0.0650 0.0650 0.0600 0.0600 410,324 +0.00(+0.00%)
Aug 12, 2022 0.0650 0.0650 0.0600 0.0600 465,704 -0.01(-14.29%)
Aug 11, 2022 0.0650 0.0700 0.0600 0.0700 302,858 +0.00(+0.00%)
Aug 10, 2022 0.0650 0.0700 0.0600 0.0700 368,845 +0.01(+16.67%)
Aug 09, 2022 0.0600 0.0650 0.0600 0.0600 174,513 +0.00(+0.00%)
Aug 08, 2022 0.0700 0.0700 0.0600 0.0600 161,848 -0.01(-7.69%)
Aug 05, 2022 0.0650 0.0650 0.0600 0.0650 176,249 +0.00(+0.00%)
Aug 04, 2022 0.0700 0.0700 0.0650 0.0650 148,775 -0.01(-7.14%)
Aug 03, 2022 0.0700 0.0700 0.0650 0.0700 180,047 +0.00(+0.00%)
Aug 02, 2022 0.0650 0.0700 0.0650 0.0700 314,489 +0.01(+7.69%)
Jul 29, 2022 0.0650 0 -0.01(-7.14%)
Jul 28, 2022 0.0700 0.0750 0.0650 0.0700 396,938 +0.00(+0.00%)
Jul 27, 2022 0.0650 0.0800 0.0650 0.0700 381,867 +0.01(+7.69%)
Jul 26, 2022 0.0650 0.0650 0.0600 0.0650 212,151 +0.00(+0.00%)
Jul 25, 2022 0.0650 0.0650 0.0600 0.0650 156,543 +0.00(+0.00%)
Jul 22, 2022 0.0650 0.0650 0.0600 0.0650 150,525 +0.00(+0.00%)
Jul 21, 2022 0.0700 0.0700 0.0650 0.0650 259,223 +0.00(+0.00%)
Jul 20, 2022 0.0650 0.0650 0.0650 0.0650 607,332 +0.01(+8.33%)
Jul 19, 2022 0.0600 0.0650 0.0600 0.0600 372,061 +0.00(+0.00%)
Jul 18, 2022 0.0650 0.0650 0.0600 0.0600 341,424 -0.01(-7.69%)
Jul 15, 2022 0.0650 0.0650 0.0600 0.0650 397,599 -0.01(-7.14%)
Jul 14, 2022 0.0700 0.0700 0.0650 0.0700 298,521 -0.00(-6.67%)
Jul 13, 2022 0.0750 0.0750 0.0650 0.0750 293,100 +0.00(+0.00%)
Jul 12, 2022 0.0700 0.0750 0.0700 0.0750 266,161 +0.00(+0.00%)
Jul 11, 2022 0.0800 0.0800 0.0700 0.0750 344,371 -0.01(-6.25%)
Jul 08, 2022 0.0800 0.0850 0.0800 0.0800 410,084 +0.00(+0.00%)
Jul 07, 2022 0.0850 0.0850 0.0800 0.0800 71,089 +0.00(+0.00%)
Jul 06, 2022 0.0800 0.0850 0.0800 0.0800 46,929 +0.00(+0.00%)
Jul 05, 2022 0.0850 0.0850 0.0800 0.0800 42,798 -0.01(-5.88%)
Jul 04, 2022 0.0900 0.0900 0.0800 0.0850 65,252 -0.00(-5.56%)
Jun 30, 2022 0.0900 0 +0.01(+12.50%)
Jun 29, 2022 0.0800 0.0800 0.0750 0.0800 221,283 +0.00(+0.00%)
Jun 28, 2022 0.0800 0.0850 0.0800 0.0800 41,463 +0.00(+0.00%)
Jun 27, 2022 0.0800 0.0800 0.0800 0.0800 42,977 +0.00(+0.00%)
Jun 24, 2022 0.0750 0.0800 0.0750 0.0800 169,025 +0.01(+6.67%)
Jun 23, 2022 0.0750 0.0800 0.0700 0.0750 136,171 +0.00(+0.00%)
Jun 22, 2022 0.0700 0.0750 0.0700 0.0750 35,708 +0.00(+7.14%)
Jun 21, 2022 0.0700 0.0750 0.0650 0.0700 200,019 -0.00(-6.67%)
Jun 20, 2022 0.0700 0.0750 0.0700 0.0750 107,412 +0.00(+7.14%)
Jun 17, 2022 0.0700 0.0750 0.0700 0.0700 411,199 -0.00(-6.67%)
Jun 16, 2022 0.0700 0.0750 0.0700 0.0750 269,236 -0.01(-6.25%)
Jun 15, 2022 0.0800 0.0800 0.0750 0.0800 130,573 +0.00(+0.00%)
Jun 14, 2022 0.0800 0.0800 0.0750 0.0800 203,616 +0.01(+6.67%)
Jun 13, 2022 0.0800 0.0800 0.0700 0.0750 131,417 +0.00(+0.00%)
Jun 10, 2022 0.0900 0.0900 0.0750 0.0750 205,993 -0.01(-16.67%)
Jun 09, 2022 0.0750 0.0900 0.0750 0.0900 466,745 +0.01(+20.00%)
Jun 08, 2022 0.0800 0.0800 0.0750 0.0750 119,032 +0.00(+0.00%)
Jun 07, 2022 0.0800 0.0800 0.0750 0.0750 45,664 +0.00(+0.00%)
Jun 06, 2022 0.0800 0.0800 0.0700 0.0750 33,525 +0.00(+0.00%)
Jun 03, 2022 0.0700 0.0750 0.0700 0.0750 139,925 +0.00(+0.00%)
Jun 02, 2022 0.0750 0.0800 0.0750 0.0750 195,925 +0.00(+0.00%)
Jun 01, 2022 0.0800 0.0850 0.0750 0.0750 379,164 -0.01(-6.25%)
May 31, 2022 0.0800 0.0800 0.0750 0.0800 38,984 +0.00(+0.00%)
May 30, 2022 0.0850 0.0850 0.0800 0.0800 22,140 +0.00(+0.00%)
May 27, 2022 0.0800 0.0800 0.0750 0.0800 216,478 +0.00(+0.00%)
May 26, 2022 0.0800 0.0800 0.0750 0.0800 493,659 +0.00(+0.00%)
May 25, 2022 0.0750 0.0800 0.0750 0.0800 38,915 +0.01(+6.67%)
May 24, 2022 0.0750 0.0800 0.0700 0.0750 79,261 +0.00(+7.14%)
May 20, 2022 0.0700 0 -0.00(-6.67%)
May 19, 2022 0.0700 0.0800 0.0700 0.0750 80,149 +0.00(+0.00%)
May 18, 2022 0.0750 0.0800 0.0700 0.0750 120,884 +0.00(+0.00%)
May 17, 2022 0.0800 0.0800 0.0700 0.0750 104,080 +0.00(+0.00%)
May 16, 2022 0.0750 0.0800 0.0750 0.0750 33,416 +0.00(+0.00%)
May 13, 2022 0.0750 0.0800 0.0700 0.0750 51,360 +0.00(+0.00%)
May 12, 2022 0.0700 0.0750 0.0700 0.0750 60,898 +0.00(+7.14%)
May 11, 2022 0.0800 0.0800 0.0700 0.0700 185,250 -0.00(-6.67%)
May 10, 2022 0.0800 0.0850 0.0750 0.0750 139,929 -0.01(-6.25%)
May 09, 2022 0.0850 0.0850 0.0750 0.0800 112,140 -0.01(-5.88%)
May 06, 2022 0.0850 0.0850 0.0800 0.0850 224,455 +0.01(+6.25%)
May 05, 2022 0.0850 0.0900 0.0800 0.0800 349,775 -0.01(-5.88%)
May 04, 2022 0.0800 0.0850 0.0800 0.0850 161,226 +0.00(+0.00%)
May 03, 2022 0.0750 0.0850 0.0750 0.0850 348,784 +0.01(+6.25%)
May 02, 2022 0.0800 0.0800 0.0750 0.0800 226,452 +0.00(+0.00%)
Apr 29, 2022 0.0800 0.0800 0.0800 0.0800 24,464 +0.00(+0.00%)
Apr 28, 2022 0.0800 0.0800 0.0750 0.0800 204,966 +0.00(+0.00%)
Apr 27, 2022 0.0750 0.0800 0.0750 0.0800 86,222 +0.01(+14.29%)
Apr 26, 2022 0.0800 0.0800 0.0700 0.0700 363,311 -0.01(-12.50%)
Apr 25, 2022 0.0900 0.0900 0.0800 0.0800 309,485 -0.01(-5.88%)
Apr 22, 2022 0.0900 0.0950 0.0850 0.0850 360,060 -0.00(-5.56%)
Apr 21, 2022 0.0950 0.0950 0.0850 0.0900 292,842 -0.01(-5.26%)
Apr 20, 2022 0.0950 0.0950 0.0900 0.0950 218,839 +0.01(+5.56%)
Apr 19, 2022 0.0900 0.0950 0.0850 0.0900 543,454 +0.00(+0.00%)
Apr 18, 2022 0.0900 0.0950 0.0850 0.0900 316,821 +0.00(+0.00%)
Apr 14, 2022 0.0900 0 -0.01(-5.26%)
Apr 13, 2022 0.0900 0.0950 0.0900 0.0950 161,872 +0.01(+5.56%)
Apr 12, 2022 0.0950 0.0950 0.0900 0.0900 123,750 +0.00(+0.00%)
Apr 11, 2022 0.0950 0.1000 0.0900 0.0900 201,142 -0.01(-5.26%)
Apr 08, 2022 0.1000 0.1000 0.0950 0.0950 246,770 +0.00(+0.00%)
Apr 07, 2022 0.1000 0.1000 0.0950 0.0950 282,482 -0.01(-5.00%)
Apr 06, 2022 0.1050 0.1050 0.0950 0.1000 131,572 +0.00(+0.00%)
Apr 05, 2022 0.1050 0.1050 0.1000 0.1000 283,088 +0.00(+0.00%)
Apr 04, 2022 0.1050 0.1050 0.1000 0.1000 77,307 +0.00(+0.00%)
Apr 01, 2022 0.1050 0.1100 0.1000 0.1000 159,363 -0.00(-4.76%)
Mar 31, 2022 0.1050 0.1100 0.1000 0.1050 143,215 -0.01(-4.55%)
Mar 30, 2022 0.1000 0.1100 0.1000 0.1100 180,423 +0.01(+4.76%)
Mar 29, 2022 0.1000 0.1050 0.1000 0.1050 206,079 +0.00(+5.00%)
Mar 28, 2022 0.1150 0.1200 0.1000 0.1000 233,769 -0.01(-9.09%)
Mar 25, 2022 0.1050 0.1150 0.1050 0.1100 831,300 +0.01(+15.79%)
Mar 24, 2022 0.1000 0.1000 0.0900 0.0950 486,933 +0.00(+0.00%)
Mar 23, 2022 0.1050 0.1050 0.0950 0.0950 205,238 -0.01(-5.00%)
Mar 22, 2022 0.1000 0.1050 0.1000 0.1000 204,682 +0.00(+0.00%)
Mar 21, 2022 0.1000 0.1000 0.0950 0.1000 449,646 +0.01(+5.26%)
Mar 18, 2022 0.1000 0.1000 0.0950 0.0950 38,029 -0.01(-5.00%)
Mar 17, 2022 0.1050 0.1050 0.0950 0.1000 117,882 +0.00(+0.00%)
Mar 16, 2022 0.1000 0.1050 0.1000 0.1000 82,955 +0.00(+0.00%)
Mar 15, 2022 0.1000 0.1000 0.1000 0.1000 27,284 +0.00(+0.00%)
Mar 14, 2022 0.1000 0.1050 0.1000 0.1000 248,571 +0.00(+0.00%)
Mar 11, 2022 0.1050 0.1100 0.1000 0.1000 706,081 -0.00(-4.76%)
Mar 10, 2022 0.1050 0.1100 0.1000 0.1050 191,504 +0.00(+5.00%)
Mar 09, 2022 0.1050 0.1100 0.1000 0.1000 120,171 -0.00(-4.76%)
Mar 08, 2022 0.1000 0.1050 0.1000 0.1050 277,051 +0.00(+0.00%)
Mar 07, 2022 0.1000 0.1100 0.1000 0.1050 402,120 +0.00(+0.00%)
Mar 04, 2022 0.1100 0.1150 0.1000 0.1050 427,557 -0.01(-4.55%)
Mar 03, 2022 0.1150 0.1200 0.1100 0.1100 265,079 -0.01(-8.33%)
Mar 02, 2022 0.1200 0.1200 0.1150 0.1200 124,775 +0.00(+4.35%)
Mar 01, 2022 0.1200 0.1200 0.1150 0.1150 153,896 -0.00(-4.17%)
Feb 28, 2022 0.1200 0.1200 0.1200 0.1200 264,613 +0.00(+0.00%)
Feb 25, 2022 0.1150 0.1200 0.1150 0.1200 164,223 +0.00(+4.35%)
Feb 24, 2022 0.1150 0.1200 0.1150 0.1150 221,107 -0.01(-8.00%)
Feb 23, 2022 0.1350 0.1400 0.1250 0.1250 246,350 -0.01(-3.85%)
Feb 22, 2022 0.1200 0.1550 0.1200 0.1300 908,823 +0.01(+4.00%)
Feb 18, 2022 0.1250 0 +0.01(+4.17%)
Feb 17, 2022 0.1200 0.1250 0.1200 0.1200 45,584 +0.00(+0.00%)
Feb 16, 2022 0.1250 0.1250 0.1200 0.1200 61,552 +0.00(+0.00%)
Feb 15, 2022 0.1200 0.1200 0.1200 0.1200 312,276 -0.01(-4.00%)
Feb 14, 2022 0.1250 0.1300 0.1250 0.1250 99,121 +0.00(+0.00%)
Feb 11, 2022 0.1250 0.1300 0.1200 0.1250 60,388 +0.00(+0.00%)
Feb 10, 2022 0.1150 0.1300 0.1150 0.1250 821,489 +0.01(+8.70%)
Feb 09, 2022 0.1200 0.1200 0.1050 0.1150 603,859 +0.00(+0.00%)
Feb 08, 2022 0.1200 0.1200 0.1100 0.1150 283,017 -0.01(-8.00%)
Feb 07, 2022 0.1200 0.1250 0.1150 0.1250 385,791 +0.00(+0.00%)
Feb 04, 2022 0.1200 0.1300 0.1200 0.1250 540,705 +0.01(+8.70%)
Feb 03, 2022 0.1200 0.1150 930,975 -0.01(-8.00%)
Feb 02, 2022 0.1350 0.1350 0.1250 0.1250 165,603 -0.01(-7.41%)
Feb 01, 2022 0.1300 0.1350 0.1250 0.1350 441,505 +0.01(+8.00%)
Jan 31, 2022 0.1250 0.1200 0.1250 637,727 -0.01(-7.41%)
Jan 28, 2022 0.1250 0.1400 0.1250 0.1350 250,313 +0.01(+3.85%)
Jan 27, 2022 0.1400 0.1400 0.1300 0.1300 135,865 -0.01(-3.70%)
Jan 26, 2022 0.1450 0.1500 0.1350 0.1350 139,197 -0.01(-3.57%)
Jan 25, 2022 0.1400 0.1450 0.1400 0.1400 52,148 +0.00(+0.00%)
Jan 24, 2022 0.1350 0.1400 0.1250 0.1400 314,206 +0.01(+3.70%)
Jan 21, 2022 0.1300 0.1350 0.1250 0.1350 221,848 +0.01(+3.85%)
Jan 20, 2022 0.1350 0.1350 0.1300 0.1300 175,463 -0.01(-3.70%)
Jan 19, 2022 0.1350 0.1350 0.1250 0.1350 255,655 +0.01(+3.85%)
Jan 18, 2022 0.1500 0.1500 0.1250 0.1300 819,735 -0.01(-10.34%)
Jan 17, 2022 0.1400 0.1450 0.1400 0.1450 87,362 +0.00(+3.57%)
Jan 14, 2022 0.1400 0.1450 0.1400 0.1400 116,023 +0.00(+0.00%)
Jan 13, 2022 0.1450 0.1500 0.1400 0.1400 313,395 -0.00(-3.45%)
Jan 12, 2022 0.1500 0.1500 0.1400 0.1450 197,361 +0.00(+0.00%)
Jan 11, 2022 0.1500 0.1500 0.1400 0.1450 130,352 +0.00(+3.57%)
Jan 10, 2022 0.1450 0.1500 0.1400 0.1400 80,619 -0.00(-3.45%)
Jan 07, 2022 0.1500 0.1550 0.1450 0.1450 205,411 +0.00(+0.00%)
Jan 06, 2022 0.1500 0.1500 0.1450 0.1450 184,136 -0.01(-3.33%)
Jan 05, 2022 0.1600 0.1600 0.1500 0.1500 129,958 -0.01(-6.25%)
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.