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 (%)
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%)
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.