Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	32.59	32.69	32.59	32.69	32.69	-1.43%	1,520
Oct 9, 2025	33.36	33.36	33.16	33.16	33.16	-1.04%	201
Oct 7, 2025	33.51	33.51	33.51	33.51	33.51	-0.39%	795
Oct 6, 2025	33.76	33.76	33.64	33.64	33.64	-0.91%	649
Oct 3, 2025	33.95	33.95	33.95	33.95	33.95	-0.78%	1
Sep 29, 2025	34.21	34.22	34.21	34.22	34.22	3.22%	799
Sep 26, 2025	33.15	33.15	33.15	33.15	33.15	-0.54%	100
Sep 25, 2025	33.33	33.33	33.33	33.33	33.33	-0.83%	200
Sep 24, 2025	33.61	33.61	33.61	33.61	33.61	3.07%	200
Sep 23, 2025	32.77	32.77	32.61	32.61	32.61	0.92%	100
Sep 22, 2025	32.33	32.33	32.31	32.31	32.31	1.98%	1,404
Sep 19, 2025	31.69	31.69	31.69	31.69	31.69	2.61%	391
Sep 17, 2025	30.88	30.88	30.88	30.88	30.88	-0.71%	100
Sep 15, 2025	30.99	31.10	30.99	31.10	31.10	3.29%	317
Sep 10, 2025	30.11	30.11	30.11	30.11	30.11	-0.17%	1,455
Sep 8, 2025	30.16	30.16	30.16	30.16	30.16	0.13%	378
Sep 4, 2025	30.53	30.53	30.12	30.12	30.12	-0.33%	500
Sep 3, 2025	30.22	30.22	30.22	30.22	30.22	0.67%	1
Sep 2, 2025	29.78	30.02	29.78	30.02	30.02	0.77%	684
Aug 29, 2025	29.16	29.79	29.16	29.79	29.79	2.65%	365
Aug 27, 2025	29.02	29.02	29.02	29.02	28.92	0.90%	321
Aug 20, 2025	28.84	28.84	28.76	28.76	28.66	-1.10%	300
Aug 19, 2025	29.22	29.22	29.08	29.08	28.98	-0.75%	200
Aug 18, 2025	29.30	29.30	29.30	29.30	29.20	0.90%	200
Aug 15, 2025	29.04	29.04	29.04	29.04	28.94	-0.65%	1
Aug 13, 2025	29.23	29.23	29.23	29.23	29.13	-3.94%	20
Aug 11, 2025	30.43	30.43	30.43	30.43	30.33	5.15%	100
Jul 31, 2025	28.94	28.94	28.94	28.94	28.84	-1.73%	318
Jul 30, 2025	29.45	29.45	29.45	29.45	29.35	-0.10%	625
Jul 29, 2025	29.48	29.48	29.48	29.48	29.38	2.20%	142
Jul 28, 2025	28.84	28.84	28.84	28.84	28.74	0.82%	2,335
Jul 25, 2025	28.61	28.61	28.61	28.61	28.51	-3.22%	242
Jul 24, 2025	29.56	29.56	29.56	29.56	29.46	5.15%	100
Jul 23, 2025	28.12	28.12	28.12	28.12	28.02	2.72%	100
Jul 21, 2025	27.37	27.37	27.37	27.37	27.28	0.77%	100
Jul 16, 2025	27.60	27.60	27.16	27.16	27.07	-0.28%	300
Jul 10, 2025	27.24	27.24	27.24	27.24	27.14	-0.16%	1,000
Jul 7, 2025	27.07	27.28	27.07	27.28	27.19	-1.69%	101
Jul 2, 2025	28.12	28.28	27.75	27.75	27.65	2.82%	1,178
Jun 27, 2025	26.99	26.99	26.99	26.99	26.90	-0.26%	100
Jun 26, 2025	27.06	27.06	27.06	27.06	26.97	0.33%	100
Jun 24, 2025	26.97	26.97	26.97	26.97	26.88	-0.44%	1
Jun 23, 2025	27.09	27.09	27.09	27.09	27.00	-0.11%	100
Jun 18, 2025	27.12	27.12	27.12	27.12	27.03	-0.11%	100
Jun 17, 2025	27.15	27.15	27.15	27.15	27.06	0.56%	-
Jun 11, 2025	27.00	27.00	27.00	27.00	26.91	0.67%	100
Jun 2, 2025	26.82	26.82	26.82	26.82	26.73	-0.70%	226
May 26, 2025	27.01	27.01	27.01	27.01	26.83	-2.70%	-
May 21, 2025	27.76	27.76	27.76	27.76	27.57	3.35%	500
May 15, 2025	26.19	26.86	26.19	26.86	26.68	4.84%	1