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 (%)
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%)
May 02, 2022 0.0800 0.0800 0.0750 0.0800 226,452 +0.00(+0.00%)
Apr 29, 2022 0.0800 0.0800 0.0800 0.0800 24,464 +0.00(+0.00%)
Apr 28, 2022 0.0800 0.0800 0.0750 0.0800 204,966 +0.00(+0.00%)
Apr 27, 2022 0.0750 0.0800 0.0750 0.0800 86,222 +0.01(+14.29%)
Apr 26, 2022 0.0800 0.0800 0.0700 0.0700 363,311 -0.01(-12.50%)
Apr 25, 2022 0.0900 0.0900 0.0800 0.0800 309,485 -0.01(-5.88%)
Apr 22, 2022 0.0900 0.0950 0.0850 0.0850 360,060 -0.00(-5.56%)
Apr 21, 2022 0.0950 0.0950 0.0850 0.0900 292,842 -0.01(-5.26%)
Apr 20, 2022 0.0950 0.0950 0.0900 0.0950 218,839 +0.01(+5.56%)
Apr 19, 2022 0.0900 0.0950 0.0850 0.0900 543,454 +0.00(+0.00%)
Apr 18, 2022 0.0900 0.0950 0.0850 0.0900 316,821 +0.00(+0.00%)
Apr 14, 2022 0.0900 0 -0.01(-5.26%)
Apr 13, 2022 0.0900 0.0950 0.0900 0.0950 161,872 +0.01(+5.56%)
Apr 12, 2022 0.0950 0.0950 0.0900 0.0900 123,750 +0.00(+0.00%)
Apr 11, 2022 0.0950 0.1000 0.0900 0.0900 201,142 -0.01(-5.26%)
Apr 08, 2022 0.1000 0.1000 0.0950 0.0950 246,770 +0.00(+0.00%)
Apr 07, 2022 0.1000 0.1000 0.0950 0.0950 282,482 -0.01(-5.00%)
Apr 06, 2022 0.1050 0.1050 0.0950 0.1000 131,572 +0.00(+0.00%)
Apr 05, 2022 0.1050 0.1050 0.1000 0.1000 283,088 +0.00(+0.00%)
Apr 04, 2022 0.1050 0.1050 0.1000 0.1000 77,307 +0.00(+0.00%)
Apr 01, 2022 0.1050 0.1100 0.1000 0.1000 159,363 -0.00(-4.76%)
Mar 31, 2022 0.1050 0.1100 0.1000 0.1050 143,215 -0.01(-4.55%)
Mar 30, 2022 0.1000 0.1100 0.1000 0.1100 180,423 +0.01(+4.76%)
Mar 29, 2022 0.1000 0.1050 0.1000 0.1050 206,079 +0.00(+5.00%)
Mar 28, 2022 0.1150 0.1200 0.1000 0.1000 233,769 -0.01(-9.09%)
Mar 25, 2022 0.1050 0.1150 0.1050 0.1100 831,300 +0.01(+15.79%)
Mar 24, 2022 0.1000 0.1000 0.0900 0.0950 486,933 +0.00(+0.00%)
Mar 23, 2022 0.1050 0.1050 0.0950 0.0950 205,238 -0.01(-5.00%)
Mar 22, 2022 0.1000 0.1050 0.1000 0.1000 204,682 +0.00(+0.00%)
Mar 21, 2022 0.1000 0.1000 0.0950 0.1000 449,646 +0.01(+5.26%)
Mar 18, 2022 0.1000 0.1000 0.0950 0.0950 38,029 -0.01(-5.00%)
Mar 17, 2022 0.1050 0.1050 0.0950 0.1000 117,882 +0.00(+0.00%)
Mar 16, 2022 0.1000 0.1050 0.1000 0.1000 82,955 +0.00(+0.00%)
Mar 15, 2022 0.1000 0.1000 0.1000 0.1000 27,284 +0.00(+0.00%)
Mar 14, 2022 0.1000 0.1050 0.1000 0.1000 248,571 +0.00(+0.00%)
Mar 11, 2022 0.1050 0.1100 0.1000 0.1000 706,081 -0.00(-4.76%)
Mar 10, 2022 0.1050 0.1100 0.1000 0.1050 191,504 +0.00(+5.00%)
Mar 09, 2022 0.1050 0.1100 0.1000 0.1000 120,171 -0.00(-4.76%)
Mar 08, 2022 0.1000 0.1050 0.1000 0.1050 277,051 +0.00(+0.00%)
Mar 07, 2022 0.1000 0.1100 0.1000 0.1050 402,120 +0.00(+0.00%)
Mar 04, 2022 0.1100 0.1150 0.1000 0.1050 427,557 -0.01(-4.55%)
Mar 03, 2022 0.1150 0.1200 0.1100 0.1100 265,079 -0.01(-8.33%)
Mar 02, 2022 0.1200 0.1200 0.1150 0.1200 124,775 +0.00(+4.35%)
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.