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 (%)
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%)
Mar 01, 2021 0.4900 0.4950 0.4800 0.4800 386,773 -0.02(-3.03%)
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%)
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.