Skip to main content
Altius Minerals Corporation (ATUSF)
OTCMKTS · Delayed Price · Currency is USD
19.80
+0.32 (1.64%)
Apr 24, 2025, 3:37 PM EDT

Altius Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202519.4820.0919.4819.7119.711.18%15,031
Apr 23, 202518.4919.5618.3719.4819.485.07%38,089
Apr 22, 202518.2418.6018.1418.5418.544.60%30,870
Apr 21, 202517.4218.0217.1617.7217.721.86%17,800
Apr 17, 202517.0917.7817.0917.4017.40-0.57%13,640
Apr 16, 202517.2517.7017.2517.5017.501.50%10,594
Apr 15, 202516.5217.5416.5217.2417.24-1.49%10,016
Apr 14, 202517.3017.6417.3017.5017.501.61%9,884
Apr 11, 202517.0717.2816.8417.2317.234.39%12,556
Apr 10, 202516.5516.8516.4016.5016.50-0.39%17,372
Apr 9, 202515.8416.9115.7816.5716.574.91%23,303
Apr 8, 202516.5816.9215.7115.7915.79-3.01%12,858
Apr 7, 202515.9716.5315.1416.2816.280.31%13,280
Apr 4, 202517.1017.1016.0616.2316.23-5.03%25,105
Apr 3, 202518.4018.4017.0417.0917.09-0.94%5,721
Apr 2, 202517.3117.3117.1517.2517.25-0.74%7,369
Apr 1, 202517.2517.4617.2517.3817.380.64%5,423
Mar 31, 202517.2517.4117.1517.2717.27-1.10%6,097
Mar 28, 202518.7518.7517.4417.4617.46-2.01%12,549
Mar 27, 202518.9918.9917.7317.8217.82-0.75%13,370
Mar 26, 202518.4018.4017.9617.9617.96-2.10%1,574
Mar 25, 202518.3018.3518.2518.3418.340.80%3,088
Mar 24, 202518.5418.5418.0718.2018.201.08%6,427
Mar 21, 202517.5618.0017.2518.0018.002.51%11,322
Mar 20, 202517.5617.7217.4917.5617.56-0.79%11,964
Mar 19, 202517.1717.7117.1717.7017.700.44%10,196
Mar 18, 202517.7817.7817.5517.6217.56-0.66%17,459
Mar 17, 202517.2917.7417.2117.7417.681.63%18,352
Mar 14, 202517.7317.7317.3817.4617.390.55%3,716
Mar 13, 202517.0717.5317.0717.3617.300.64%11,264
Mar 12, 202517.3617.6717.2517.2517.190.82%9,723
Mar 11, 202517.2717.2716.9617.1117.050.35%8,314
Mar 10, 202517.5117.5116.9817.0516.99-4.70%17,580
Mar 7, 202517.8917.9317.5317.8917.83-0.17%6,687
Mar 6, 202518.1118.3017.9017.9217.86-1.26%7,022
Mar 5, 202517.9118.1517.5518.1518.083.64%10,274
Mar 4, 202517.1517.5816.9717.5117.453.06%6,855
Mar 3, 202516.9317.7516.9316.9916.931.25%29,384
Feb 28, 202518.0018.0016.6516.7816.72-7.19%21,704
Feb 27, 202518.2618.3418.0518.0818.02-2.06%4,435
Feb 26, 202518.3518.6618.3518.4618.400.65%4,677
Feb 25, 202518.4118.4118.1418.3418.28-1.24%11,895
Feb 24, 202518.5218.7218.4718.5718.500.05%23,991
Feb 21, 202518.8718.8718.5018.5618.49-1.59%29,499
Feb 20, 202518.8318.9018.7318.8618.790.78%16,070
Feb 19, 202518.9118.9118.6018.7118.65-1.06%13,413
Feb 18, 202519.7919.7918.9218.9218.85-0.50%14,219
Feb 14, 202518.9719.2618.9719.0118.94-0.91%13,307
Feb 13, 202518.8719.1918.6719.1919.122.54%16,018
Feb 12, 202518.5018.7918.5018.7118.640.48%7,974