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 (%)
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%)
Jan 04, 2022 0.1650 0.1700 0.1600 0.1600 203,937 -0.01(-8.57%)
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%)
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.