Altius Minerals Corporation (FRA:VTM)
Germany · Delayed Price · Currency is EUR 24.35
+0.31 (1.30%)
At close: Nov 28, 2025
Altius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.75 | 24.35 | 23.75 | 24.35 | 24.35 | 1.04% | - |
| Nov 27, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | 24.04 | -1.43% | - |
| Nov 26, 2025 | 23.70 | 24.45 | 23.70 | 24.45 | 24.39 | 1.66% | - |
| Nov 25, 2025 | 23.85 | 24.05 | 23.85 | 24.05 | 23.99 | - | - |
| Nov 24, 2025 | 23.20 | 24.05 | 23.20 | 24.05 | 23.99 | 3.00% | - |
| Nov 21, 2025 | 23.10 | 23.35 | 23.10 | 23.35 | 23.29 | -0.43% | - |
| Nov 20, 2025 | 24.50 | 24.50 | 23.45 | 23.45 | 23.39 | -5.63% | - |
| Nov 19, 2025 | 24.05 | 24.85 | 24.05 | 24.85 | 24.79 | 2.05% | - |
| Nov 18, 2025 | 24.55 | 24.55 | 24.35 | 24.35 | 24.29 | -1.42% | - |
| Nov 17, 2025 | 24.20 | 24.70 | 24.20 | 24.70 | 24.64 | 0.41% | - |
| Nov 14, 2025 | 26.35 | 26.35 | 24.60 | 24.60 | 24.54 | -7.87% | - |
| Nov 13, 2025 | 25.80 | 26.70 | 25.80 | 26.70 | 26.63 | 2.50% | - |
| Nov 12, 2025 | 23.70 | 26.05 | 23.70 | 26.05 | 25.98 | 9.00% | - |
| Nov 11, 2025 | 23.70 | 23.90 | 23.70 | 23.90 | 23.84 | -0.21% | - |
| Nov 10, 2025 | 23.20 | 23.95 | 23.20 | 23.95 | 23.89 | 2.35% | - |
| Nov 7, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.34 | 0.65% | - |
| Nov 6, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | 23.19 | 2.20% | - |
| Nov 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.69 | -1.94% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | -1.07% | - |
| Nov 3, 2025 | 23.10 | 23.45 | 23.10 | 23.45 | 23.39 | 1.52% | - |
| Oct 31, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 23.04 | 2.21% | - |
| Oct 30, 2025 | 22.35 | 22.60 | 22.35 | 22.60 | 22.54 | 1.12% | - |
| Oct 29, 2025 | 22.50 | 22.50 | 22.35 | 22.35 | 22.29 | 0.45% | - |
| Oct 28, 2025 | 21.80 | 22.25 | 21.80 | 22.25 | 22.19 | 2.06% | - |
| Oct 27, 2025 | 22.15 | 22.15 | 21.80 | 21.80 | 21.74 | -1.13% | - |
| Oct 24, 2025 | 21.65 | 22.05 | 21.65 | 22.05 | 21.99 | 0.68% | - |
| Oct 23, 2025 | 21.50 | 21.90 | 21.50 | 21.90 | 21.84 | 0.92% | - |
| Oct 22, 2025 | 21.10 | 21.70 | 21.10 | 21.70 | 21.64 | 1.64% | - |
| Oct 21, 2025 | 21.55 | 21.55 | 21.35 | 21.35 | 21.30 | -2.06% | - |
| Oct 20, 2025 | 21.40 | 21.80 | 21.30 | 21.80 | 21.74 | 3.56% | 45 |
| Oct 17, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 21.00 | -0.94% | - |
| Oct 16, 2025 | 20.15 | 21.25 | 20.15 | 21.25 | 21.20 | 4.42% | - |
| Oct 15, 2025 | 20.15 | 20.35 | 20.15 | 20.35 | 20.30 | 0.25% | - |
| Oct 14, 2025 | 19.70 | 20.30 | 19.70 | 20.30 | 20.25 | 3.05% | - |
| Oct 13, 2025 | 19.58 | 19.70 | 19.58 | 19.70 | 19.65 | 0.10% | - |
| Oct 10, 2025 | 19.74 | 19.96 | 19.68 | 19.68 | 19.63 | -0.91% | - |
| Oct 9, 2025 | 20.45 | 20.45 | 19.86 | 19.86 | 19.81 | -3.83% | - |
| Oct 8, 2025 | 20.30 | 20.65 | 20.30 | 20.65 | 20.60 | 0.98% | - |
| Oct 7, 2025 | 20.20 | 20.45 | 20.20 | 20.45 | 20.40 | 0.49% | - |
| Oct 6, 2025 | 20.35 | 20.60 | 20.35 | 20.35 | 20.30 | -1.69% | 2,300 |
| Oct 3, 2025 | 20.25 | 20.70 | 20.25 | 20.70 | 20.65 | 0.73% | - |
| Oct 2, 2025 | 21.05 | 21.15 | 20.55 | 20.55 | 20.50 | -1.44% | 20 |
| Oct 1, 2025 | 20.15 | 20.85 | 20.15 | 20.85 | 20.80 | 1.96% | - |
| Sep 30, 2025 | 20.55 | 20.55 | 20.45 | 20.45 | 20.40 | -1.45% | - |
| Sep 29, 2025 | 20.20 | 20.75 | 20.20 | 20.75 | 20.70 | 1.47% | - |
| Sep 26, 2025 | 20.00 | 20.45 | 20.00 | 20.45 | 20.40 | 0.74% | - |
| Sep 25, 2025 | 19.82 | 20.30 | 19.82 | 20.30 | 20.25 | 3.15% | - |
| Sep 24, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.63 | -1.20% | - |
| Sep 23, 2025 | 19.58 | 19.92 | 19.58 | 19.92 | 19.87 | 0.61% | - |
| Sep 22, 2025 | 19.36 | 19.80 | 19.36 | 19.80 | 19.75 | 0.81% | - |