TSXV - Delayed Quote CAD

Atlas Salt Inc. (SALT.V)

Compare
0.6700 -0.0100 (-1.47%)
At close: October 25 at 3:12 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 31,600
Oct 24, 2024 0.6900 0.6900 0.6700 0.6800 0.6800 52,000
Oct 23, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 14,300
Oct 22, 2024 0.6800 0.6800 0.6700 0.6800 0.6800 20,400
Oct 21, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 26,700
Oct 18, 2024 0.6900 0.6900 0.6800 0.6900 0.6900 24,900
Oct 17, 2024 0.6900 0.7000 0.6900 0.6900 0.6900 25,100
Oct 16, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 29,200
Oct 15, 2024 0.6900 0.6900 0.6800 0.6850 0.6850 22,200
Oct 11, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 94,500
Oct 10, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 11,800
Oct 9, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 86,100
Oct 8, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 33,200
Oct 7, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 10,500
Oct 4, 2024 0.6900 0.7200 0.6800 0.6800 0.6800 109,800
Oct 3, 2024 0.6800 0.6900 0.6600 0.6900 0.6900 45,000
Oct 2, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 8,000
Oct 1, 2024 0.6900 0.6900 0.6700 0.6900 0.6900 5,400
Sep 30, 2024 0.6700 0.6900 0.6700 0.6900 0.6900 4,200
Sep 27, 2024 0.6900 0.6900 0.6700 0.6900 0.6900 21,600
Sep 26, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 7,700
Sep 25, 2024 0.6800 0.6800 0.6600 0.6700 0.6700 35,700
Sep 24, 2024 0.6700 0.6900 0.6700 0.6800 0.6800 6,500
Sep 23, 2024 0.6800 0.6900 0.6800 0.6800 0.6800 9,600
Sep 20, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 5,500
Sep 19, 2024 0.6800 0.6900 0.6700 0.6900 0.6900 11,700
Sep 18, 2024 0.6900 0.6950 0.6600 0.6800 0.6800 18,900
Sep 17, 2024 0.7100 0.7100 0.6800 0.7000 0.7000 27,400
Sep 16, 2024 0.7100 0.7100 0.6800 0.7100 0.7100 11,000
Sep 13, 2024 0.7100 0.7200 0.6800 0.7100 0.7100 75,800
Sep 12, 2024 0.6800 0.7000 0.6800 0.6900 0.6900 15,500
Sep 11, 2024 0.7300 0.7300 0.6600 0.6800 0.6800 79,300
Sep 10, 2024 0.7200 0.7300 0.7000 0.7150 0.7150 43,200
Sep 9, 2024 0.7100 0.7700 0.6900 0.6900 0.6900 271,000
Sep 6, 2024 0.6800 0.6800 0.6600 0.6700 0.6700 36,000
Sep 5, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 9,000
Sep 4, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 14,500
Sep 3, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 25,200
Aug 30, 2024 0.6600 0.6800 0.6500 0.6600 0.6600 38,600
Aug 29, 2024 0.6800 0.6900 0.6800 0.6850 0.6850 11,100
Aug 28, 2024 0.7100 0.7100 0.6800 0.6800 0.6800 21,200
Aug 27, 2024 0.7100 0.7200 0.6800 0.7200 0.7200 64,600
Aug 26, 2024 0.6900 0.7200 0.6900 0.7200 0.7200 4,900
Aug 23, 2024 0.6800 0.7100 0.6600 0.6900 0.6900 65,900
Aug 22, 2024 0.7000 0.7100 0.6700 0.6800 0.6800 34,800
Aug 21, 2024 0.7100 0.7400 0.6800 0.6900 0.6900 151,400
Aug 20, 2024 0.6300 0.6700 0.6300 0.6500 0.6500 21,600
Aug 19, 2024 0.6700 0.6700 0.6300 0.6400 0.6400 62,600
Aug 16, 2024 0.6300 0.6800 0.6300 0.6400 0.6400 95,400
Aug 15, 2024 0.6100 0.6300 0.5900 0.6300 0.6300 53,300
Aug 14, 2024 0.5900 0.6000 0.5900 0.5900 0.5900 21,100
Aug 13, 2024 0.6300 0.6300 0.5900 0.5900 0.5900 122,800
Aug 12, 2024 0.6600 0.6600 0.6200 0.6200 0.6200 104,500
Aug 9, 2024 0.6500 0.6600 0.6400 0.6600 0.6600 36,700
Aug 8, 2024 0.6500 0.6500 0.6300 0.6400 0.6400 10,700
Aug 7, 2024 0.6600 0.6650 0.6300 0.6300 0.6300 53,200
Aug 6, 2024 0.7100 0.7100 0.6600 0.6600 0.6600 45,700
Aug 2, 2024 0.7100 0.7200 0.6700 0.7000 0.7000 19,300
Aug 1, 2024 0.6700 0.7100 0.6700 0.7000 0.7000 35,100
Jul 31, 2024 0.6700 0.7100 0.6300 0.7000 0.7000 85,700
Jul 30, 2024 0.6800 0.6900 0.6800 0.6800 0.6800 32,100
Jul 29, 2024 0.6800 0.7200 0.6800 0.6800 0.6800 16,500
Jul 26, 2024 0.6800 0.7000 0.6700 0.6800 0.6800 48,800
Jul 25, 2024 0.7400 0.7400 0.6800 0.7000 0.7000 53,000
Jul 24, 2024 0.7200 0.7500 0.7200 0.7300 0.7300 145,400
Jul 23, 2024 0.7100 0.7200 0.7000 0.7200 0.7200 83,800
Jul 22, 2024 0.6900 0.7100 0.6800 0.7100 0.7100 68,500
Jul 19, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 700
Jul 18, 2024 0.6600 0.6700 0.6500 0.6700 0.6700 8,000
Jul 17, 2024 0.7000 0.7100 0.6600 0.6800 0.6800 27,900
Jul 16, 2024 0.6800 0.7600 0.6800 0.7200 0.7200 170,200
Jul 15, 2024 0.5800 0.6900 0.5800 0.6800 0.6800 120,200
Jul 12, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 88,300
Jul 11, 2024 0.5700 0.5900 0.5500 0.5600 0.5600 29,600
Jul 10, 2024 0.5600 0.5700 0.5500 0.5700 0.5700 76,400
Jul 9, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 51,400
Jul 8, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 23,100
Jul 5, 2024 0.5800 0.5800 0.5600 0.5800 0.5800 50,500
Jul 4, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 6,200
Jul 3, 2024 0.5900 0.6100 0.5700 0.5700 0.5700 49,400
Jul 2, 2024 0.5900 0.6200 0.5800 0.6000 0.6000 76,600
Jun 28, 2024 0.6100 0.6100 0.5900 0.6000 0.6000 51,100
Jun 27, 2024 0.5700 0.6200 0.5600 0.6100 0.6100 61,400
Jun 26, 2024 0.6000 0.6000 0.5500 0.5600 0.5600 99,100
Jun 25, 2024 0.5800 0.5900 0.5800 0.5800 0.5800 20,000
Jun 24, 2024 0.6200 0.6200 0.5800 0.5900 0.5900 79,400
Jun 21, 2024 0.6100 0.6200 0.5900 0.5900 0.5900 104,100
Jun 20, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 49,500
Jun 19, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 4,000
Jun 18, 2024 0.6300 0.6300 0.6200 0.6300 0.6300 7,500
Jun 17, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 6,200
Jun 14, 2024 0.6200 0.6300 0.6200 0.6200 0.6200 15,200
Jun 13, 2024 0.6400 0.6400 0.6100 0.6200 0.6200 33,000
Jun 12, 2024 0.6600 0.6800 0.6500 0.6500 0.6500 41,400
Jun 11, 2024 0.6900 0.7000 0.6500 0.6500 0.6500 61,800
Jun 10, 2024 0.6400 0.6900 0.6300 0.6800 0.6800 28,200
Jun 7, 2024 0.6200 0.6300 0.5900 0.6300 0.6300 117,900
Jun 6, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 7,100
Jun 5, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 20,900
Jun 4, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 34,400
Jun 3, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 34,000
May 31, 2024 0.6500 0.6600 0.6400 0.6400 0.6400 24,400
May 30, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 3,100
May 29, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 33,900
May 28, 2024 0.6600 0.6600 0.6200 0.6300 0.6300 63,700
May 27, 2024 0.6600 0.6600 0.6400 0.6500 0.6500 130,900
May 24, 2024 0.6600 0.6700 0.6500 0.6500 0.6500 30,000
May 23, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 11,200
May 22, 2024 0.6700 0.6700 0.6600 0.6700 0.6700 36,600
May 21, 2024 0.6600 0.6800 0.6600 0.6700 0.6700 69,000
May 17, 2024 0.6900 0.6900 0.6600 0.6700 0.6700 67,400
May 16, 2024 0.6900 0.7100 0.6600 0.6600 0.6600 27,400
May 15, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 27,600
May 14, 2024 0.6800 0.7100 0.6800 0.6900 0.6900 60,100
May 13, 2024 0.7200 0.7200 0.6900 0.6900 0.6900 19,500
May 10, 2024 0.6800 0.7000 0.6600 0.7000 0.7000 23,200
May 9, 2024 0.7000 0.7000 0.6800 0.6900 0.6900 19,500
May 8, 2024 0.6900 0.6900 0.6700 0.6700 0.6700 27,800
May 7, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 15,400
May 6, 2024 0.7200 0.7200 0.6800 0.6900 0.6900 62,100
May 3, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 3,600
May 2, 2024 0.7200 0.7700 0.6900 0.7000 0.7000 126,600
May 1, 2024 0.7400 0.7400 0.7100 0.7100 0.7100 24,200
Apr 30, 2024 0.7700 0.7700 0.7100 0.7300 0.7300 76,900
Apr 29, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 23,100
Apr 26, 2024 0.8100 0.8100 0.7500 0.7600 0.7600 84,300
Apr 25, 2024 0.8100 0.8100 0.7900 0.7900 0.7900 30,900
Apr 24, 2024 0.8200 0.8200 0.7900 0.8100 0.8100 83,100
Apr 23, 2024 0.8500 0.8500 0.8000 0.8100 0.8100 68,000
Apr 22, 2024 0.8800 0.9100 0.8400 0.8500 0.8500 161,700
Apr 19, 2024 0.8000 0.8200 0.7800 0.8200 0.8200 39,100
Apr 18, 2024 0.8300 0.8300 0.8000 0.8100 0.8100 27,900
Apr 17, 2024 0.8400 0.8400 0.8100 0.8200 0.8200 70,500
Apr 16, 2024 0.8400 0.8400 0.8100 0.8400 0.8400 35,500
Apr 15, 2024 0.8300 0.8600 0.8100 0.8200 0.8200 22,300
Apr 12, 2024 0.8300 0.9000 0.8300 0.8300 0.8300 74,600
Apr 11, 2024 0.8600 0.8600 0.8000 0.8400 0.8400 55,800
Apr 10, 2024 0.7800 0.8700 0.7800 0.8300 0.8300 96,900
Apr 9, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 4,200
Apr 8, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 16,800
Apr 5, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 19,200
Apr 4, 2024 0.7900 0.7900 0.7700 0.7700 0.7700 3,600
Apr 3, 2024 0.7900 0.7900 0.7600 0.7600 0.7600 113,000
Apr 2, 2024 0.7800 0.8200 0.7700 0.8100 0.8100 58,100
Apr 1, 2024 0.7600 0.8100 0.7600 0.7700 0.7700 24,700
Mar 28, 2024 0.7600 0.7800 0.7600 0.7800 0.7800 6,400
Mar 27, 2024 0.7600 0.7800 0.7500 0.7500 0.7500 56,000
Mar 26, 2024 0.7800 0.8000 0.7500 0.7700 0.7700 26,100
Mar 25, 2024 0.8000 0.8000 0.7500 0.7800 0.7800 139,000
Mar 22, 2024 0.8000 0.8000 0.7700 0.7900 0.7900 47,800
Mar 21, 2024 0.7800 0.8300 0.7400 0.8300 0.8300 53,500
Mar 20, 2024 0.7400 0.7700 0.7300 0.7500 0.7500 85,500
Mar 19, 2024 0.7400 0.7800 0.7200 0.7700 0.7700 57,700
Mar 18, 2024 0.8000 0.8000 0.7500 0.7600 0.7600 115,300
Mar 15, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 24,100
Mar 14, 2024 0.8100 0.8700 0.8100 0.8100 0.8100 75,600
Mar 13, 2024 0.7900 0.8000 0.7800 0.8000 0.8000 40,500
Mar 12, 2024 0.8000 0.8000 0.7400 0.7700 0.7700 101,300
Mar 11, 2024 0.9000 0.9000 0.7900 0.8100 0.8100 65,300
Mar 8, 2024 0.9000 0.9000 0.8800 0.8800 0.8800 33,600
Mar 7, 2024 0.9600 0.9600 0.8500 0.9100 0.9100 157,500
Mar 6, 2024 0.8700 0.9700 0.8600 0.9300 0.9300 343,000
Mar 5, 2024 0.6900 0.8600 0.6900 0.8600 0.8600 293,600
Mar 4, 2024 0.6500 0.7000 0.6400 0.7000 0.7000 106,900
Mar 1, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 22,200
Feb 29, 2024 0.6500 0.6700 0.6400 0.6700 0.6700 86,300
Feb 28, 2024 0.6500 0.6700 0.6500 0.6500 0.6500 39,500
Feb 27, 2024 0.6600 0.6700 0.6500 0.6700 0.6700 34,100
Feb 26, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 28,000
Feb 23, 2024 0.6300 0.6400 0.6300 0.6400 0.6400 32,100
Feb 22, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 17,700
Feb 21, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 7,200
Feb 20, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 70,400
Feb 16, 2024 0.6300 0.6300 0.6000 0.6100 0.6100 28,400
Feb 15, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 57,500
Feb 14, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 32,300
Feb 13, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 31,300
Feb 12, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 9,500
Feb 9, 2024 0.6100 0.6100 0.6000 0.6100 0.6100 15,100
Feb 8, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 19,600
Feb 7, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 45,800
Feb 6, 2024 0.6300 0.6300 0.6100 0.6200 0.6200 17,500
Feb 5, 2024 0.6400 0.6400 0.6200 0.6300 0.6300 18,300
Feb 2, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 63,600
Feb 1, 2024 0.6200 0.6700 0.6200 0.6600 0.6600 46,300
Jan 31, 2024 0.6100 0.6400 0.6000 0.6400 0.6400 76,300
Jan 30, 2024 0.6000 0.6400 0.6000 0.6000 0.6000 110,800
Jan 29, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 24,300
Jan 26, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 40,000
Jan 25, 2024 0.6100 0.6400 0.5900 0.5900 0.5900 67,200
Jan 24, 2024 0.5900 0.6400 0.5800 0.6000 0.6000 64,300
Jan 23, 2024 0.5900 0.6100 0.5900 0.5900 0.5900 64,600
Jan 22, 2024 0.6200 0.6200 0.5700 0.5900 0.5900 121,700
Jan 19, 2024 0.6500 0.6500 0.6100 0.6200 0.6200 76,700
Jan 18, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 9,000
Jan 17, 2024 0.6300 0.6600 0.6200 0.6400 0.6400 97,700
Jan 16, 2024 0.6400 0.6500 0.6300 0.6300 0.6300 27,500
Jan 15, 2024 0.6500 0.6600 0.6300 0.6500 0.6500 103,800
Jan 12, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 114,600
Jan 11, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 54,200
Jan 10, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 22,800
Jan 9, 2024 0.6900 0.7100 0.6900 0.7000 0.7000 28,500
Jan 8, 2024 0.7000 0.7100 0.6800 0.7000 0.7000 58,100
Jan 5, 2024 0.7000 0.7200 0.6900 0.7000 0.7000 151,700
Jan 4, 2024 0.6900 0.7100 0.6900 0.6900 0.6900 11,300
Jan 3, 2024 0.7000 0.7400 0.6900 0.7000 0.7000 136,600
Jan 2, 2024 0.7300 0.7300 0.6900 0.7100 0.7100 57,600
Dec 29, 2023 0.7100 0.7300 0.6900 0.7300 0.7300 100,100
Dec 28, 2023 0.7200 0.7500 0.6900 0.7200 0.7200 33,800
Dec 27, 2023 0.7300 0.7800 0.7000 0.7000 0.7000 131,000
Dec 22, 2023 0.7200 0.7600 0.6900 0.7500 0.7500 104,500
Dec 21, 2023 0.7400 0.7500 0.7200 0.7200 0.7200 27,500
Dec 20, 2023 0.7500 0.7900 0.7100 0.7100 0.7100 97,700
Dec 19, 2023 0.7000 0.7700 0.7000 0.7400 0.7400 348,700
Dec 18, 2023 0.6800 0.7100 0.6800 0.7000 0.7000 61,300
Dec 15, 2023 0.6700 0.6800 0.6100 0.6700 0.6700 91,800
Dec 14, 2023 0.7000 0.7000 0.6700 0.6800 0.6800 105,600
Dec 13, 2023 0.7000 0.7200 0.6900 0.7000 0.7000 103,200
Dec 12, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 19,800
Dec 11, 2023 0.7100 0.7100 0.6700 0.6900 0.6900 120,200
Dec 8, 2023 0.7000 0.7100 0.6900 0.7100 0.7100 91,100
Dec 7, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 66,300
Dec 6, 2023 0.6900 0.6900 0.6500 0.6800 0.6800 130,800
Dec 5, 2023 0.7000 0.7100 0.6800 0.6800 0.6800 211,600
Dec 4, 2023 0.7800 0.7800 0.6800 0.6800 0.6800 818,600
Dec 1, 2023 0.7900 0.7900 0.7700 0.7900 0.7900 68,800
Nov 30, 2023 0.8100 0.8100 0.7800 0.7900 0.7900 70,300
Nov 29, 2023 0.8100 0.8200 0.7600 0.8200 0.8200 89,300
Nov 28, 2023 0.8400 0.8400 0.7800 0.8000 0.8000 103,400
Nov 27, 2023 0.8000 0.8500 0.7700 0.8400 0.8400 247,500
Nov 24, 2023 0.7900 0.8100 0.7800 0.8100 0.8100 63,900
Nov 23, 2023 0.7700 0.7900 0.7700 0.7900 0.7900 29,000
Nov 22, 2023 0.7700 0.7800 0.7600 0.7600 0.7600 27,500
Nov 21, 2023 0.7900 0.7900 0.7500 0.7800 0.7800 58,800
Nov 20, 2023 0.7700 0.8000 0.7700 0.8000 0.8000 60,400
Nov 17, 2023 0.8400 0.8400 0.7700 0.7800 0.7800 305,700
Nov 16, 2023 0.8700 0.8700 0.7900 0.8200 0.8200 126,700
Nov 15, 2023 0.8700 0.8800 0.8300 0.8500 0.8500 96,100
Nov 14, 2023 0.9100 0.9100 0.8500 0.8500 0.8500 93,800
Nov 13, 2023 0.8500 0.9700 0.8500 0.9100 0.9100 177,900
Nov 10, 2023 0.8500 0.8500 0.8300 0.8500 0.8500 42,000
Nov 9, 2023 0.8600 0.8600 0.8200 0.8200 0.8200 66,900
Nov 8, 2023 0.7700 0.8600 0.7700 0.8600 0.8600 209,400
Nov 7, 2023 0.7500 0.7500 0.7400 0.7500 0.7500 41,200
Nov 6, 2023 0.7800 0.7800 0.7300 0.7300 0.7300 70,800
Nov 3, 2023 0.7600 0.7800 0.7400 0.7800 0.7800 86,500
Nov 2, 2023 0.7600 0.7800 0.7500 0.7600 0.7600 88,500
Nov 1, 2023 0.7700 0.7900 0.7600 0.7800 0.7800 62,900
Oct 31, 2023 0.7500 0.7800 0.7200 0.7700 0.7700 108,600
Oct 30, 2023 0.7900 0.7900 0.7300 0.7500 0.7500 112,700
Oct 27, 2023 0.8300 0.8300 0.7900 0.7900 0.7900 56,300
Oct 26, 2023 0.7900 0.8200 0.7800 0.8200 0.8200 69,600
Oct 25, 2023 0.8100 0.8100 0.7700 0.7900 0.7900 123,600

Related Tickers