Vulcan Minerals Inc. (TSXV:VUL)
Canada · Delayed Price · Currency is CAD 0.1150
+0.0100 (9.52%)
Aug 1, 2025, 3:19 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 32,143 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 15,000 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 35,032 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 13,500 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,000 |
| Jul 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 401,000 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 71,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -16.00% | 124,501 |
| Jul 18, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 126,300 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 134,404 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 28,500 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 3,500 |
| Jul 14, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 85,200 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 30,500 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 76,000 |
| Jul 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 120,000 |
| Jul 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 16,000 |
| Jul 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,700 |
| Jul 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 134,240 |
| Jul 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 26,000 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 6,532 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,000 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| Jun 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 13,000 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 54,800 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 84,500 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 500 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,700 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 3,500 |
| Jun 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 4,500 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 105,500 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jun 12, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 4.55% | 45,500 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 1,100 |
| Jun 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 49,000 |
| Jun 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 89,000 |
| Jun 6, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 116,300 |
| Jun 5, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 132,500 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,500 |
| Jun 3, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 11.11% | 475,500 |
| Jun 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 3,000 |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 23,000 |
| May 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 17,000 |
| May 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |