Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 22, 2025	32.33	32.33	32.31	32.31	32.23	1.98%	1,404
Sep 19, 2025	31.69	31.69	31.69	31.69	31.60	2.61%	391
Sep 17, 2025	30.88	30.88	30.88	30.88	30.80	-0.71%	100
Sep 15, 2025	30.99	31.10	30.99	31.10	31.02	3.29%	317
Sep 10, 2025	30.11	30.11	30.11	30.11	30.03	-0.17%	1,455
Sep 8, 2025	30.16	30.16	30.16	30.16	30.08	0.13%	378
Sep 4, 2025	30.53	30.53	30.12	30.12	30.04	-0.33%	500
Sep 3, 2025	30.22	30.22	30.22	30.22	30.14	0.67%	1
Sep 2, 2025	29.78	30.02	29.78	30.02	29.94	0.77%	684
Aug 29, 2025	29.16	29.79	29.16	29.79	29.71	2.65%	365
Aug 27, 2025	29.02	29.02	29.02	29.02	28.85	0.90%	321
Aug 20, 2025	28.84	28.84	28.76	28.76	28.59	-1.10%	300
Aug 19, 2025	29.22	29.22	29.08	29.08	28.91	-0.75%	200
Aug 18, 2025	29.30	29.30	29.30	29.30	29.12	0.90%	200
Aug 15, 2025	29.04	29.04	29.04	29.04	28.87	-0.65%	1
Aug 13, 2025	29.23	29.23	29.23	29.23	29.05	-3.94%	20
Aug 11, 2025	30.43	30.43	30.43	30.43	30.25	5.15%	100
Jul 31, 2025	28.94	28.94	28.94	28.94	28.77	-1.73%	318
Jul 30, 2025	29.45	29.45	29.45	29.45	29.27	-0.10%	625
Jul 29, 2025	29.48	29.48	29.48	29.48	29.30	2.20%	142
Jul 28, 2025	28.84	28.84	28.84	28.84	28.67	0.82%	2,335
Jul 25, 2025	28.61	28.61	28.61	28.61	28.44	-3.22%	242
Jul 24, 2025	29.56	29.56	29.56	29.56	29.39	5.15%	100