Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	44.80	44.80	44.19	44.42	44.42	0.29%	1,448
Feb 10, 2026	45.15	45.15	44.10	44.29	44.29	0.09%	7
Feb 9, 2026	43.57	44.25	43.55	44.25	44.25	3.61%	56
Feb 6, 2026	42.69	42.93	42.66	42.71	42.71	0.95%	529
Feb 5, 2026	42.00	42.75	41.78	42.31	42.31	-3.03%	1,131
Feb 4, 2026	45.95	45.95	43.63	43.63	43.63	-3.32%	30
Feb 3, 2026	44.00	45.13	44.00	45.13	45.13	4.54%	6,718
Feb 2, 2026	43.99	43.99	43.12	43.17	43.17	-0.30%	268
Jan 30, 2026	44.71	44.71	42.86	43.30	43.30	-6.50%	703
Jan 29, 2026	46.85	47.64	45.80	46.31	46.31	-0.98%	392
Jan 28, 2026	48.49	48.99	46.27	46.77	46.77	1.67%	5,828
Jan 26, 2026	46.00	46.00	46.00	46.00	46.00	0.13%	9
Jan 23, 2026	45.94	45.94	45.94	45.94	45.94	-0.86%	160
Jan 20, 2026	46.34	46.34	46.34	46.34	46.34	1.98%	107
Jan 19, 2026	45.44	45.44	45.44	45.44	45.44	0.66%	593
Jan 16, 2026	45.11	45.14	45.04	45.14	45.14	-0.81%	201
Jan 15, 2026	45.51	45.51	45.51	45.51	45.51	0.02%	1
Jan 14, 2026	45.50	45.50	45.10	45.50	45.50	6.18%	1,416
Jan 8, 2026	42.85	42.85	42.85	42.85	42.85	-1.72%	542
Jan 5, 2026	43.60	43.60	43.60	43.60	43.60	5.93%	100
Dec 30, 2025	41.58	41.95	41.16	41.16	41.16	3.89%	3,242
Dec 18, 2025	39.62	39.62	39.62	39.62	39.62	0.58%	207
Dec 16, 2025	39.39	39.39	39.39	39.39	39.39	-1.18%	200
Dec 1, 2025	39.80	39.86	39.80	39.86	39.86	2.49%	37
Nov 24, 2025	38.89	38.89	38.89	38.89	38.79	-4.24%	340
Nov 18, 2025	40.61	40.61	40.61	40.61	40.51	-0.93%	-
Nov 14, 2025	40.99	40.99	40.99	40.99	40.88	-7.60%	-
Nov 13, 2025	44.36	44.36	44.36	44.36	44.25	13.71%	176
Nov 10, 2025	39.01	39.01	39.01	39.01	38.91	3.43%	394
Nov 5, 2025	37.74	37.74	37.72	37.72	37.62	-0.42%	647
Nov 4, 2025	37.88	37.88	37.88	37.88	37.78	0.68%	100
Nov 3, 2025	37.62	37.62	37.62	37.62	37.52	4.47%	321
Oct 27, 2025	36.01	36.01	36.01	36.01	35.92	-0.33%	-
Oct 24, 2025	36.13	36.13	36.13	36.13	36.04	2.93%	105
Oct 22, 2025	35.29	35.29	35.10	35.10	35.01	-0.96%	829
Oct 21, 2025	35.44	35.44	35.44	35.44	35.35	3.41%	-
Oct 17, 2025	34.41	34.41	34.27	34.27	34.18	-1.81%	208
Oct 16, 2025	34.79	34.90	34.79	34.90	34.81	4.95%	1,482
Oct 15, 2025	33.46	33.46	33.25	33.25	33.17	-0.50%	400
Oct 14, 2025	33.15	33.42	33.15	33.42	33.33	2.24%	212
Oct 10, 2025	32.59	32.69	32.59	32.69	32.60	-1.43%	1,520
Oct 9, 2025	33.36	33.36	33.16	33.16	33.07	-1.04%	201
Oct 7, 2025	33.51	33.51	33.51	33.51	33.42	-0.39%	795
Oct 6, 2025	33.76	33.76	33.64	33.64	33.55	-0.91%	649
Oct 3, 2025	33.95	33.95	33.95	33.95	33.86	-0.78%	1
Sep 29, 2025	34.21	34.22	34.21	34.22	34.13	3.22%	799
Sep 26, 2025	33.15	33.15	33.15	33.15	33.06	-0.54%	100
Sep 25, 2025	33.33	33.33	33.33	33.33	33.24	-0.83%	200
Sep 24, 2025	33.61	33.61	33.61	33.61	33.52	3.07%	200
Sep 23, 2025	32.77	32.77	32.61	32.61	32.53	0.92%	100