Altiplano Metals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.315	0.320	0.315	0.320	0.320	97,100
2022-03-30	0.300	0.315	0.300	0.315	0.315	195,200
2022-03-29	0.290	0.300	0.290	0.300	0.300	121,200
2022-03-28	0.285	0.295	0.280	0.290	0.290	96,200
2022-03-25	0.280	0.290	0.280	0.285	0.285	99,500
2022-03-24	0.280	0.280	0.275	0.280	0.280	61,100
2022-03-23	0.280	0.280	0.280	0.280	0.280	1,500
2022-03-22	0.280	0.280	0.275	0.280	0.280	49,700
2022-03-21	0.285	0.295	0.280	0.290	0.290	84,300
2022-03-18	0.290	0.290	0.275	0.285	0.285	81,600
2022-03-17	0.280	0.295	0.280	0.295	0.295	30,000
2022-03-16	0.285	0.285	0.280	0.285	0.285	12,800
2022-03-15	0.280	0.280	0.280	0.280	0.280	0
2022-03-14	0.295	0.295	0.280	0.280	0.280	34,500
2022-03-11	0.290	0.295	0.290	0.295	0.295	51,700
2022-03-10	0.310	0.310	0.290	0.295	0.295	78,000
2022-03-09	0.335	0.335	0.300	0.300	0.300	97,100
2022-03-08	0.340	0.340	0.315	0.320	0.320	115,600
2022-03-07	0.335	0.340	0.325	0.340	0.340	171,200
2022-03-04	0.315	0.335	0.315	0.335	0.335	48,800
2022-03-03	0.300	0.305	0.280	0.295	0.295	88,700
2022-03-02	0.310	0.315	0.300	0.310	0.310	129,800
2022-03-01	0.320	0.340	0.320	0.340	0.340	55,700
2022-02-28	0.320	0.320	0.295	0.315	0.315	17,900
2022-02-25	0.300	0.300	0.290	0.295	0.295	27,100
2022-02-24	0.320	0.325	0.300	0.300	0.300	28,300
2022-02-23	0.315	0.315	0.305	0.305	0.305	17,100
2022-02-22	0.305	0.330	0.300	0.300	0.300	56,800
2022-02-18	0.340	0.340	0.310	0.325	0.325	40,800
2022-02-17	0.330	0.330	0.315	0.325	0.325	21,000
2022-02-16	0.330	0.330	0.290	0.325	0.325	73,500
2022-02-15	0.325	0.345	0.320	0.325	0.325	52,600
2022-02-14	0.335	0.335	0.320	0.330	0.330	63,000
2022-02-11	0.330	0.330	0.300	0.305	0.305	58,500
2022-02-10	0.335	0.345	0.320	0.320	0.320	27,300
2022-02-09	0.330	0.330	0.325	0.330	0.330	62,400
2022-02-08	0.300	0.320	0.300	0.310	0.310	149,900
2022-02-07	0.295	0.295	0.285	0.290	0.290	62,700
2022-02-04	0.290	0.290	0.285	0.285	0.285	11,700
2022-02-03	0.285	0.300	0.270	0.300	0.300	41,700
2022-02-02	0.295	0.305	0.295	0.305	0.305	24,800
2022-02-01	0.300	0.300	0.300	0.300	0.300	6,700
2022-01-31	0.280	0.290	0.280	0.285	0.285	53,300
2022-01-28	0.285	0.285	0.265	0.270	0.270	53,100
2022-01-27	0.285	0.295	0.285	0.285	0.285	65,400
2022-01-26	0.300	0.300	0.300	0.300	0.300	45,500
2022-01-25	0.290	0.300	0.290	0.300	0.300	5,100
2022-01-24	0.310	0.315	0.290	0.290	0.290	61,500
2022-01-21	0.310	0.330	0.295	0.330	0.330	132,300
2022-01-20	0.325	0.345	0.325	0.335	0.335	23,000
2022-01-19	0.320	0.345	0.320	0.335	0.335	96,700
2022-01-18	0.315	0.320	0.310	0.315	0.315	72,100
2022-01-17	0.325	0.325	0.310	0.315	0.315	12,900
2022-01-14	0.315	0.315	0.315	0.315	0.315	16,000
2022-01-13	0.345	0.345	0.300	0.310	0.310	141,800
2022-01-12	0.305	0.375	0.305	0.335	0.335	84,700
2022-01-11	0.300	0.320	0.300	0.320	0.320	60,500
2022-01-10	0.290	0.310	0.290	0.300	0.300	29,000
2022-01-07	0.300	0.300	0.295	0.295	0.295	30,500
2022-01-06	0.300	0.310	0.300	0.305	0.305	94,000

← NewerPage 20 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.