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 (%)
Apr 30, 2020 0.1800 0.1900 0.1800 0.1850 157,217 +0.01(+2.78%)
Apr 29, 2020 0.1750 0.1900 0.1750 0.1800 236,459 -0.01(-5.26%)
Apr 28, 2020 0.2000 0.2000 0.1850 0.1900 390,437 -0.01(-5.00%)
Apr 27, 2020 0.1900 0.2000 0.1900 0.2000 246,095 +0.01(+5.26%)
Apr 24, 2020 0.1900 0.1950 0.1850 0.1900 81,727 +0.00(+0.00%)
Apr 23, 2020 0.1850 0.1900 0.1850 0.1900 156,072 +0.01(+2.70%)
Apr 22, 2020 0.2000 0.2000 0.1850 0.1850 103,135 -0.01(-5.13%)
Apr 21, 2020 0.1950 0.2000 0.1850 0.1950 366,074 +0.01(+2.63%)
Apr 20, 2020 0.1700 0.2000 0.1650 0.1900 511,013 +0.02(+11.76%)
Apr 17, 2020 0.1750 0.1800 0.1650 0.1700 189,389 +0.00(+0.00%)
Apr 16, 2020 0.1800 0.1800 0.1650 0.1700 89,746 +0.00(+0.00%)
Apr 15, 2020 0.1700 0.1750 0.1650 0.1700 41,257 -0.00(-2.86%)
Apr 14, 2020 0.1800 0.1800 0.1700 0.1750 127,539 +0.00(+0.00%)
Apr 13, 2020 0.1850 0.1900 0.1750 0.1750 123,233 -0.01(-5.41%)
Apr 09, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 08, 2020 0.1800 0.1850 0.1750 0.1850 115,455 +0.00(+0.00%)
Apr 07, 2020 0.2000 0.2000 0.1750 0.1850 168,117 +0.00(+0.00%)
Apr 06, 2020 0.1800 0.2050 0.1750 0.1850 228,738 +0.01(+8.82%)
Apr 03, 2020 0.1850 0.1850 0.1700 0.1700 62,125 -0.01(-8.11%)
Apr 02, 2020 0.1800 0.1900 0.1750 0.1850 106,095 +0.01(+2.78%)
Apr 01, 2020 0.1950 0.2100 0.1800 0.1800 154,098 -0.02(-7.69%)
Mar 31, 2020 0.1950 0.2000 0.1850 0.1950 433,002 +0.00(+0.00%)
Mar 30, 2020 0.2200 0.2250 0.1850 0.1950 422,977 -0.01(-7.14%)
Mar 27, 2020 0.1950 0.2100 0.1900 0.2100 215,422 +0.01(+7.69%)
Mar 26, 2020 0.1950 0.2100 0.1850 0.1950 1,058,332 +0.00(+0.00%)
Mar 25, 2020 0.1800 0.2100 0.1750 0.1950 794,203 +0.01(+5.41%)
Mar 24, 2020 0.1850 0.2100 0.1850 0.1850 385,182 +0.01(+2.78%)
Mar 23, 2020 0.1850 0.2100 0.1700 0.1800 269,169 -0.01(-5.26%)
Mar 20, 2020 0.2000 0.2200 0.1700 0.1900 498,879 -0.01(-2.56%)
Mar 19, 2020 0.1750 0.3000 0.1750 0.1950 813,165 +0.02(+14.71%)
Mar 18, 2020 0.2000 0.2000 0.1550 0.1700 463,489 -0.02(-12.82%)
Mar 17, 2020 0.1700 0.2100 0.1450 0.1950 946,490 +0.05(+39.29%)
Mar 16, 2020 0.1250 0.1700 0.1200 0.1400 1,773,603 +0.02(+12.00%)
Mar 13, 2020 0.1350 0.1450 0.1200 0.1250 165,643 +0.01(+8.70%)
Mar 12, 2020 0.1300 0.1350 0.1000 0.1150 370,698 -0.03(-20.69%)
Mar 11, 2020 0.1650 0.2100 0.1400 0.1450 356,705 -0.04(-19.44%)
Mar 10, 2020 0.1600 0.1800 0.1500 0.1800 443,984 +0.02(+16.13%)
Mar 09, 2020 0.1750 0.1850 0.1400 0.1550 403,350 -0.03(-16.22%)
Mar 06, 2020 0.1850 0.1950 0.1800 0.1850 316,494 +0.00(+0.00%)
Mar 05, 2020 0.2050 0.2100 0.1850 0.1850 167,136 -0.02(-9.76%)
Mar 04, 2020 0.1950 0.2100 0.1950 0.2050 312,289 +0.01(+5.13%)
Mar 03, 2020 0.2000 0.2000 0.1850 0.1950 156,802 +0.01(+5.41%)
Mar 02, 2020 0.2050 0.2100 0.1850 0.1850 204,069 -0.02(-9.76%)
Feb 28, 2020 0.1750 0.2050 0.1600 0.2050 366,831 +0.01(+7.89%)
Feb 27, 2020 0.2450 0.2450 0.1900 0.1900 790,838 -0.06(-24.00%)
Feb 26, 2020 0.2400 0.2850 0.2300 0.2500 537,144 +0.01(+2.04%)
Feb 25, 2020 0.2500 0.2600 0.2350 0.2450 313,618 -0.02(-5.77%)
Feb 24, 2020 0.2500 0.2750 0.2500 0.2600 486,194 -0.01(-1.89%)
Feb 21, 2020 0.3150 0.3250 0.2600 0.2650 768,967 -0.07(-19.70%)
Feb 20, 2020 0.3150 0.3900 0.2350 0.3300 1,882,683 -0.12(-26.67%)
Dec 10, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 09, 2019 0.4600 0.4800 0.4200 0.4500 468,972 +0.00(+0.00%)
Dec 06, 2019 0.4250 0.4500 0.4050 0.4500 399,481 +0.05(+12.50%)
Dec 05, 2019 0.4200 0.4350 0.4000 0.4000 134,884 -0.01(-3.61%)
Dec 04, 2019 0.4000 0.4150 0.4000 0.4150 147,777 +0.00(+0.00%)
Dec 03, 2019 0.4250 0.4250 0.3950 0.4150 181,374 -0.02(-4.60%)
Dec 02, 2019 0.4450 0.4550 0.4300 0.4350 62,173 -0.02(-3.33%)
Nov 29, 2019 0.4700 0.4700 0.4450 0.4500 158,742 -0.01(-2.17%)
Nov 28, 2019 0.4900 0.4900 0.4600 0.4600 184,905 -0.02(-4.17%)
Nov 27, 2019 0.4550 0.4850 0.4400 0.4800 153,136 +0.04(+9.09%)
Nov 26, 2019 0.4700 0.4700 0.4300 0.4400 530,758 -0.05(-11.11%)
Nov 25, 2019 0.5500 0.5500 0.4750 0.4950 295,996 -0.05(-8.33%)
Nov 22, 2019 0.6000 0.6000 0.5300 0.5400 326,185 -0.05(-8.47%)
Nov 21, 2019 0.5100 0.6000 0.5000 0.5900 809,208 +0.10(+21.65%)
Nov 20, 2019 0.4150 0.5000 0.4050 0.4850 726,910 +0.06(+14.12%)
Nov 19, 2019 0.3300 0.4250 0.3200 0.4250 1,012,502 +0.07(+18.06%)
Nov 18, 2019 0.4850 0.4850 0.3450 0.3600 1,216,294 -0.11(-24.21%)
Nov 15, 2019 0.4900 0.4900 0.4200 0.4750 999,583 -0.07(-12.04%)
Nov 14, 2019 0.5600 0.5700 0.5300 0.5400 344,896 -0.02(-3.57%)
Nov 13, 2019 0.5900 0.5900 0.5600 0.5600 157,607 -0.03(-5.08%)
Nov 12, 2019 0.5900 0.6100 0.5800 0.5900 116,432 +0.00(+0.00%)
Nov 11, 2019 0.6000 0.6000 0.5800 0.5900 90,437 +0.01(+1.72%)
Nov 08, 2019 0.5800 0.5900 0.5700 0.5800 80,965 +0.00(+0.00%)
Nov 07, 2019 0.6000 0.6000 0.5800 0.5800 80,712 -0.03(-4.92%)
Nov 06, 2019 0.6100 0.6200 0.6100 0.6100 79,402 -0.01(-1.61%)
Nov 05, 2019 0.5900 0.6200 0.5900 0.6200 63,544 +0.02(+3.33%)
Nov 04, 2019 0.6100 0.6200 0.5900 0.6000 59,612 -0.02(-3.23%)
Nov 01, 2019 0.6200 0.6300 0.5900 0.6200 206,238 +0.00(+0.00%)
Oct 31, 2019 0.5800 0.6200 0.5800 0.6200 266,773 +0.04(+6.90%)
Oct 30, 2019 0.5800 0.6000 0.5700 0.5800 106,854 +0.01(+1.75%)
Oct 29, 2019 0.5900 0.6000 0.5700 0.5700 74,303 -0.03(-5.00%)
Oct 28, 2019 0.5600 0.6100 0.5600 0.6000 247,392 +0.04(+7.14%)
Oct 25, 2019 0.5700 0.5800 0.5500 0.5600 135,363 +0.00(+0.00%)
Oct 24, 2019 0.5900 0.5900 0.5500 0.5600 194,279 -0.02(-3.45%)
Oct 23, 2019 0.5800 0.5900 0.5600 0.5800 156,084 -0.01(-1.69%)
Oct 22, 2019 0.5800 0.6100 0.5800 0.5900 62,662 +0.01(+1.72%)
Oct 21, 2019 0.5700 0.6300 0.5600 0.5800 301,373 +0.01(+1.75%)
Oct 18, 2019 0.6100 0.6100 0.5700 0.5700 203,157 -0.02(-3.39%)
Oct 17, 2019 0.6200 0.6300 0.5700 0.5900 218,080 -0.02(-3.28%)
Oct 16, 2019 0.6300 0.6400 0.6000 0.6100 145,679 -0.03(-4.69%)
Oct 15, 2019 0.6200 0.6500 0.6200 0.6400 231,322 +0.02(+3.23%)
Oct 11, 2019 0.6200 0.6200 0.6200 0 +0.05(+8.77%)
Oct 10, 2019 0.6000 0.6100 0.5600 0.5700 304,802 -0.05(-8.06%)
Oct 09, 2019 0.6400 0.6500 0.6200 0.6200 157,596 -0.02(-3.13%)
Oct 08, 2019 0.6600 0.6700 0.6300 0.6400 174,275 -0.01(-1.54%)
Oct 07, 2019 0.6700 0.6800 0.6400 0.6500 145,101 -0.04(-5.80%)
Oct 04, 2019 0.6700 0.6900 0.6600 0.6900 265,562 +0.03(+4.55%)
Oct 03, 2019 0.6700 0.6700 0.6300 0.6600 245,331 +0.01(+1.54%)
Oct 02, 2019 0.5800 0.6700 0.5300 0.6500 1,334,816 +0.05(+8.33%)
Oct 01, 2019 0.6900 0.7000 0.5800 0.6000 819,888 -0.09(-13.04%)
Sep 30, 2019 0.7000 0.7000 0.6500 0.6900 227,684 +0.01(+1.47%)
Sep 27, 2019 0.7200 0.7300 0.6800 0.6800 292,991 -0.04(-5.56%)
Sep 26, 2019 0.7400 0.7400 0.7100 0.7200 226,993 +0.01(+1.41%)
Sep 25, 2019 0.7200 0.7300 0.6600 0.7100 627,935 +0.00(+0.00%)
Sep 24, 2019 0.7700 0.7800 0.7100 0.7100 399,084 -0.06(-7.79%)
Sep 23, 2019 0.7400 0.7800 0.7400 0.7700 264,031 +0.03(+4.05%)
Sep 20, 2019 0.7700 0.7800 0.7200 0.7400 850,062 -0.01(-1.33%)
Sep 19, 2019 0.8800 0.9400 0.7000 0.7500 4,861,092 -0.13(-14.77%)
Sep 18, 2019 0.8900 0.8900 0.8600 0.8800 634,261 -0.03(-3.30%)
Sep 17, 2019 0.9000 0.9300 0.8600 0.9100 493,848 +0.00(+0.00%)
Sep 16, 2019 0.9300 0.9500 0.8900 0.9100 433,520 -0.04(-4.21%)
Sep 13, 2019 0.9600 0.9700 0.9300 0.9500 175,447 +0.02(+2.15%)
Sep 12, 2019 0.9700 0.9700 0.9000 0.9300 503,508 -0.07(-7.00%)
Sep 11, 2019 1.040 1.050 0.9900 1.000 425,564 -0.03(-2.91%)
Sep 10, 2019 0.9800 1.050 0.9700 1.030 285,937 +0.04(+4.04%)
Sep 09, 2019 1.030 1.030 0.9600 0.9900 400,339 -0.03(-2.94%)
Sep 06, 2019 1.030 1.050 1.010 1.020 562,020 -0.01(-0.97%)
Sep 05, 2019 1.030 1.070 1.010 1.030 1,021,221 +0.00(+0.00%)
Sep 04, 2019 0.9800 1.030 0.9600 1.030 916,146 +0.07(+7.29%)
Sep 03, 2019 0.9400 0.9900 0.9200 0.9600 772,267 +0.03(+3.23%)
Aug 30, 2019 0.9300 0.9300 0.9300 0 +0.08(+9.41%)
Aug 29, 2019 0.8200 0.8500 0.8100 0.8500 470,712 +0.04(+4.94%)
Aug 28, 2019 0.8100 0.8700 0.8100 0.8100 905,723 +0.00(+0.00%)
Aug 27, 2019 0.8500 0.8700 0.8000 0.8100 367,333 -0.06(-6.90%)
Aug 26, 2019 0.8900 0.9100 0.8500 0.8700 114,972 -0.02(-2.25%)
Aug 23, 2019 0.9200 0.9300 0.8900 0.8900 245,975 -0.03(-3.26%)
Aug 22, 2019 0.9300 0.9400 0.9000 0.9200 406,917 +0.00(+0.00%)
Aug 21, 2019 0.8800 0.9400 0.8800 0.9200 523,266 +0.04(+4.55%)
Aug 20, 2019 0.8600 0.9000 0.8400 0.8800 265,618 +0.03(+3.53%)
Aug 19, 2019 0.8400 0.9000 0.8200 0.8500 501,704 +0.01(+1.19%)
Aug 16, 2019 0.8200 0.8400 0.8100 0.8400 120,690 +0.01(+1.20%)
Aug 15, 2019 0.8400 0.8400 0.7700 0.8300 655,202 -0.04(-4.60%)
Aug 14, 2019 0.8800 0.8900 0.8100 0.8700 430,043 +0.01(+1.16%)
Aug 13, 2019 0.8800 0.8900 0.8600 0.8600 365,273 -0.03(-3.37%)
Aug 12, 2019 0.9100 0.9100 0.8700 0.8900 324,515 -0.03(-3.26%)
Aug 09, 2019 0.9300 0.9300 0.8900 0.9200 216,291 -0.01(-1.08%)
Aug 08, 2019 0.9100 0.9400 0.9000 0.9300 364,164 +0.04(+4.49%)
Aug 07, 2019 0.9600 0.9600 0.8900 0.8900 583,314 -0.06(-6.32%)
Aug 06, 2019 0.9500 0.9700 0.9400 0.9500 202,423 +0.00(+0.00%)
Aug 02, 2019 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Aug 01, 2019 0.9400 0.9600 0.9200 0.9400 205,747 -0.01(-1.05%)
Jul 31, 2019 0.9500 0.9600 0.9300 0.9500 202,864 +0.00(+0.00%)
Jul 30, 2019 0.9600 0.9600 0.9300 0.9500 227,686 +0.00(+0.00%)
Jul 29, 2019 0.9500 0.9700 0.9300 0.9500 157,400 -0.01(-1.04%)
Jul 26, 2019 0.9600 0.9700 0.9500 0.9600 129,478 +0.00(+0.00%)
Jul 25, 2019 0.9700 0.9800 0.9500 0.9600 142,859 -0.02(-2.04%)
Jul 24, 2019 0.9600 0.9800 0.9500 0.9800 175,062 +0.02(+2.08%)
Jul 23, 2019 0.9700 0.9900 0.9300 0.9600 624,603 -0.01(-1.03%)
Jul 22, 2019 0.9800 1.000 0.9600 0.9700 178,481 -0.02(-2.02%)
Jul 19, 2019 1.000 1.000 0.9700 0.9900 139,922 +0.02(+2.06%)
Jul 18, 2019 1.010 1.020 0.9700 0.9700 128,893 -0.02(-2.02%)
Jul 17, 2019 0.9700 1.010 0.9700 0.9900 186,952 +0.02(+2.06%)
Jul 16, 2019 0.9900 1.000 0.9500 0.9700 331,381 -0.01(-1.02%)
Jul 15, 2019 1.000 1.040 0.9700 0.9800 419,524 -0.02(-2.00%)
Jul 12, 2019 1.010 1.030 0.9800 1.000 603,556 -0.02(-1.96%)
Jul 11, 2019 1.040 1.070 1.020 1.020 275,009 -0.03(-2.86%)
Jul 10, 2019 1.060 1.100 1.040 1.050 382,949 -0.04(-3.67%)
Jul 09, 2019 1.090 1.120 1.030 1.090 738,545 +0.01(+0.93%)
Jul 08, 2019 1.060 1.140 1.060 1.080 1,220,683 +0.03(+2.86%)
Jul 05, 2019 0.9600 1.080 0.9500 1.050 847,570 +0.09(+9.38%)
Jul 04, 2019 0.9400 0.9600 0.9200 0.9600 252,341 +0.03(+3.23%)
Jul 03, 2019 0.9400 0.9400 0.9100 0.9300 143,285 -0.01(-1.06%)
Jul 02, 2019 0.9500 0.9600 0.9100 0.9400 299,359 +0.02(+2.17%)
Jun 28, 2019 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jun 27, 2019 0.9400 0.9600 0.9000 0.9000 317,921 -0.04(-4.26%)
Jun 26, 2019 0.9800 0.9800 0.9300 0.9400 151,879 -0.01(-1.05%)
Jun 25, 2019 0.9500 0.9600 0.9200 0.9500 283,004 +0.01(+1.06%)
Jun 24, 2019 0.9700 0.9700 0.9000 0.9400 390,663 -0.03(-3.09%)
Jun 21, 2019 0.9800 0.9900 0.9500 0.9700 453,866 -0.01(-1.02%)
Jun 20, 2019 1.000 1.020 0.9800 0.9800 254,506 -0.01(-1.01%)
Jun 19, 2019 0.9900 1.010 0.9800 0.9900 457,731 -0.02(-1.98%)
Jun 18, 2019 1.030 1.030 0.9800 1.010 208,334 -0.02(-1.94%)
Jun 17, 2019 1.010 1.030 0.9900 1.030 167,943 +0.02(+1.98%)
Jun 14, 2019 1.020 1.020 0.9900 1.010 149,306 -0.01(-0.98%)
Jun 13, 2019 1.030 1.030 1.000 1.020 393,403 -0.01(-0.97%)
Jun 12, 2019 1.040 1.040 1.030 1.030 220,713 -0.01(-0.96%)
Jun 11, 2019 1.080 1.080 1.030 1.040 242,604 -0.04(-3.70%)
Jun 10, 2019 1.050 1.100 1.030 1.080 461,890 +0.03(+2.86%)
Jun 07, 2019 1.050 1.070 1.020 1.050 365,196 +0.00(+0.00%)
Jun 06, 2019 1.040 1.050 1.010 1.050 125,108 +0.00(+0.00%)
Jun 05, 2019 1.080 1.080 1.040 1.050 334,431 -0.02(-1.87%)
Jun 04, 2019 1.020 1.070 1.010 1.070 352,311 +0.04(+3.88%)
Jun 03, 2019 1.050 1.050 1.010 1.030 574,592 -0.02(-1.90%)
May 31, 2019 1.100 1.100 1.030 1.050 539,637 -0.05(-4.55%)
May 30, 2019 1.150 1.160 1.100 1.100 327,784 -0.01(-0.90%)
May 29, 2019 1.160 1.170 1.060 1.110 472,864 -0.05(-4.31%)
May 28, 2019 1.150 1.180 1.140 1.160 628,888 +0.03(+2.65%)
May 27, 2019 1.100 1.130 1.070 1.130 280,433 +0.04(+3.67%)
May 24, 2019 1.090 1.090 1.070 1.090 326,959 +0.00(+0.00%)
May 23, 2019 1.120 1.120 1.070 1.090 486,552 -0.02(-1.80%)
May 22, 2019 1.180 1.180 1.110 1.110 769,812 -0.07(-5.93%)
May 21, 2019 1.120 1.200 1.120 1.180 1,468,669 +0.08(+7.27%)
May 17, 2019 1.100 1.100 1.100 0 +0.02(+1.85%)
May 16, 2019 1.030 1.090 1.010 1.080 1,302,326 +0.06(+5.88%)
May 15, 2019 1.000 1.020 0.9700 1.020 506,108 +0.01(+0.99%)
May 14, 2019 0.9900 1.010 0.9800 1.010 696,464 +0.03(+3.06%)
May 13, 2019 1.000 1.020 0.9800 0.9800 415,087 -0.04(-3.92%)
May 10, 2019 1.030 1.030 1.000 1.020 442,089 +0.01(+0.99%)
May 09, 2019 1.040 1.050 1.010 1.010 306,767 -0.03(-2.88%)
May 08, 2019 1.060 1.070 1.010 1.040 512,783 -0.01(-0.95%)
May 07, 2019 1.100 1.110 1.020 1.050 738,790 -0.03(-2.78%)
May 06, 2019 0.9900 1.120 0.9800 1.080 801,413 +0.06(+5.88%)
May 03, 2019 0.9900 1.060 0.9800 1.020 539,434 +0.02(+2.00%)
May 02, 2019 1.010 1.030 0.9800 1.000 717,331 -0.02(-1.96%)
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.