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 26, 2021 0.5000 0.5100 0.4800 0.4950 508,300 -0.02(-2.94%)
Feb 25, 2021 0.5000 0.5200 0.4900 0.5100 471,657 +0.02(+3.03%)
Feb 24, 2021 0.5700 0.5800 0.4800 0.4950 1,592,182 -0.03(-4.81%)
Feb 19, 2021 0.5200 0.5200 0.5200 0 +0.04(+8.33%)
Feb 18, 2021 0.4950 0.4950 0.4700 0.4800 339,108 +0.00(+0.00%)
Feb 17, 2021 0.4950 0.5000 0.4550 0.4800 797,153 -0.01(-2.04%)
Feb 16, 2021 0.5200 0.5200 0.4900 0.4900 731,005 +0.00(+0.00%)
Feb 12, 2021 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Feb 11, 2021 0.5300 0.5400 0.4700 0.4750 1,100,946 -0.06(-10.38%)
Feb 10, 2021 0.5500 0.5500 0.5000 0.5300 1,351,522 +0.01(+1.92%)
Feb 09, 2021 0.4850 0.5400 0.4800 0.5200 1,628,263 +0.05(+9.47%)
Feb 08, 2021 0.4300 0.4750 0.4200 0.4750 762,959 +0.04(+10.47%)
Feb 05, 2021 0.4250 0.4300 0.4100 0.4300 613,600 +0.01(+2.38%)
Feb 04, 2021 0.4350 0.4400 0.3950 0.4200 767,575 -0.02(-4.55%)
Feb 03, 2021 0.4000 0.4400 0.3900 0.4400 1,865,676 +0.05(+12.82%)
Feb 02, 2021 0.3950 0.4000 0.3700 0.3900 1,092,358 +0.00(+0.00%)
Feb 01, 2021 0.3950 0.4050 0.3700 0.3900 701,561 -0.02(-3.70%)
Jan 29, 2021 0.4200 0.4200 0.3700 0.4050 1,117,700 -0.01(-3.57%)
Jan 28, 2021 0.4200 0.4500 0.4000 0.4200 940,036 +0.00(+0.00%)
Jan 27, 2021 0.4850 0.4900 0.4200 0.4200 1,614,262 -0.07(-14.29%)
Jan 26, 2021 0.4800 0.5200 0.4800 0.4900 648,443 +0.01(+2.08%)
Jan 25, 2021 0.5000 0.5000 0.4700 0.4800 500,659 -0.04(-7.69%)
Jan 22, 2021 0.5000 0.5300 0.4950 0.5200 514,200 +0.01(+1.96%)
Jan 21, 2021 0.4950 0.5300 0.4800 0.5100 888,250 +0.03(+5.15%)
Jan 20, 2021 0.5400 0.5400 0.4800 0.4850 1,490,769 -0.06(-10.19%)
Jan 19, 2021 0.5600 0.5600 0.5000 0.5400 974,824 -0.01(-1.82%)
Jan 18, 2021 0.5100 0.5500 0.5000 0.5500 977,259 +0.04(+7.84%)
Jan 15, 2021 0.4300 0.5500 0.4100 0.5100 4,687,000 +0.07(+15.91%)
Jan 14, 2021 0.5500 0.5800 0.4400 0.4400 6,551,325 -0.14(-24.14%)
Jan 13, 2021 0.6800 0.6900 0.5300 0.5800 3,976,948 -0.07(-10.77%)
Jan 12, 2021 0.7200 0.7800 0.5900 0.6500 6,878,237 +0.01(+1.56%)
Jan 11, 2021 0.4550 0.7100 0.4500 0.6400 10,132,355 +0.21(+47.13%)
Jan 08, 2021 0.4400 0.4800 0.4200 0.4350 6,502,400 +0.05(+12.99%)
Jan 07, 2021 0.2800 0.3900 0.2800 0.3850 5,631,279 +0.12(+45.28%)
Jan 06, 2021 0.2250 0.2850 0.2250 0.2650 6,137,780 +0.07(+35.90%)
Jan 04, 2021 0.1950 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Dec 31, 2020 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 30, 2020 0.1500 0.1600 0.1450 0.1550 314,134 +0.01(+6.90%)
Dec 29, 2020 0.1500 0.1550 0.1450 0.1450 336,367 -0.01(-3.33%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2020 0.1550 0.1600 0.1450 0.1500 338,812 -0.01(-3.23%)
Dec 22, 2020 0.1550 0.1600 0.1500 0.1550 87,210 +0.00(+0.00%)
Dec 21, 2020 0.1500 0.1600 0.1500 0.1550 111,265 +0.00(+0.00%)
Dec 18, 2020 0.1450 0.1600 0.1450 0.1550 150,700 +0.01(+3.33%)
Dec 17, 2020 0.1600 0.1600 0.1450 0.1500 526,704 -0.01(-3.23%)
Dec 16, 2020 0.1550 0.1600 0.1500 0.1550 469,809 +0.01(+3.33%)
Dec 15, 2020 0.1650 0.1650 0.1500 0.1500 660,263 -0.01(-6.25%)
Dec 14, 2020 0.1650 0.1700 0.1550 0.1600 291,795 -0.01(-5.88%)
Dec 11, 2020 0.1700 0.1750 0.1600 0.1700 805,600 +0.00(+0.00%)
Dec 10, 2020 0.1700 0.1750 0.1650 0.1700 38,682 +0.00(+0.00%)
Dec 09, 2020 0.1750 0.1750 0.1700 0.1700 148,326 -0.01(-8.11%)
Dec 08, 2020 0.1750 0.1850 0.1700 0.1850 376,560 +0.01(+5.71%)
Dec 07, 2020 0.1950 0.2000 0.1750 0.1750 851,216 -0.02(-7.89%)
Dec 04, 2020 0.1850 0.1950 0.1800 0.1900 177,600 +0.00(+0.00%)
Dec 03, 2020 0.1950 0.1950 0.1850 0.1900 135,543 -0.01(-2.56%)
Dec 02, 2020 0.1850 0.1950 0.1650 0.1950 218,875 +0.01(+2.63%)
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.