Altius Minerals Corporation (ATUSF)
OTCMKTS · Delayed Price · Currency is USD
24.36
+0.27 (1.12%)
Oct 3, 2025, 3:42 PM EDT
Altius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23.83 | 24.51 | 23.83 | 24.09 | 24.09 | -1.71% | 18,415 |
| Oct 1, 2025 | 24.11 | 24.52 | 24.08 | 24.51 | 24.51 | 1.77% | 11,858 |
| Sep 30, 2025 | 24.44 | 24.44 | 23.92 | 24.08 | 24.08 | -1.76% | 12,575 |
| Sep 29, 2025 | 24.07 | 24.65 | 24.07 | 24.51 | 24.51 | 2.16% | 11,321 |
| Sep 26, 2025 | 23.88 | 24.05 | 23.86 | 23.99 | 23.99 | 1.34% | 9,911 |
| Sep 25, 2025 | 23.57 | 24.00 | 23.57 | 23.68 | 23.68 | 0.06% | 4,170 |
| Sep 24, 2025 | 23.64 | 24.29 | 23.64 | 23.66 | 23.66 | 0.42% | 16,226 |
| Sep 23, 2025 | 23.47 | 23.75 | 23.47 | 23.56 | 23.56 | 0.55% | 12,362 |
| Sep 22, 2025 | 24.00 | 24.00 | 23.24 | 23.43 | 23.43 | 1.21% | 13,385 |
| Sep 19, 2025 | 22.74 | 23.15 | 22.74 | 23.15 | 23.15 | 1.62% | 7,784 |
| Sep 18, 2025 | 22.45 | 22.78 | 22.45 | 22.78 | 22.78 | 1.24% | 9,478 |
| Sep 17, 2025 | 22.40 | 22.68 | 22.40 | 22.50 | 22.50 | -0.97% | 22,663 |
| Sep 16, 2025 | 22.72 | 22.80 | 22.52 | 22.72 | 22.72 | 0.98% | 6,433 |
| Sep 15, 2025 | 22.39 | 22.66 | 22.26 | 22.50 | 22.50 | 0.58% | 51,299 |
| Sep 12, 2025 | 22.28 | 22.38 | 22.23 | 22.37 | 22.37 | 1.52% | 6,494 |
| Sep 11, 2025 | 22.05 | 22.06 | 21.96 | 22.04 | 22.04 | -0.16% | 7,250 |
| Sep 10, 2025 | 21.97 | 22.13 | 21.73 | 22.07 | 22.07 | 1.60% | 29,184 |
| Sep 9, 2025 | 21.88 | 21.88 | 21.63 | 21.72 | 21.72 | 0.06% | 9,283 |
| Sep 8, 2025 | 21.70 | 22.03 | 21.61 | 21.71 | 21.71 | 0.05% | 14,411 |
| Sep 5, 2025 | 21.98 | 21.98 | 21.70 | 21.70 | 21.70 | -0.64% | 5,271 |
| Sep 4, 2025 | 21.90 | 21.90 | 21.50 | 21.84 | 21.84 | -0.73% | 11,609 |
| Sep 3, 2025 | 21.87 | 22.00 | 21.84 | 22.00 | 22.00 | 1.62% | 14,286 |
| Sep 2, 2025 | 21.80 | 21.83 | 21.54 | 21.65 | 21.65 | -0.78% | 45,962 |
| Aug 29, 2025 | 21.16 | 21.82 | 21.16 | 21.82 | 21.82 | 3.31% | 11,135 |
| Aug 28, 2025 | 21.09 | 21.26 | 21.09 | 21.12 | 21.05 | 0.19% | 5,239 |
| Aug 27, 2025 | 20.88 | 21.10 | 20.88 | 21.08 | 21.01 | 0.48% | 22,528 |
| Aug 26, 2025 | 21.03 | 21.03 | 20.91 | 20.98 | 20.91 | 0.09% | 7,371 |
| Aug 25, 2025 | 21.05 | 21.17 | 20.94 | 20.96 | 20.89 | -1.13% | 5,915 |
| Aug 22, 2025 | 21.82 | 21.82 | 20.73 | 21.20 | 21.13 | 1.59% | 7,126 |
| Aug 21, 2025 | 20.75 | 21.05 | 20.75 | 20.87 | 20.80 | 0.58% | 6,576 |
| Aug 20, 2025 | 20.77 | 20.80 | 20.70 | 20.75 | 20.68 | -0.62% | 6,267 |
| Aug 19, 2025 | 21.04 | 21.04 | 20.88 | 20.88 | 20.81 | -1.42% | 10,753 |
| Aug 18, 2025 | 21.16 | 21.34 | 21.08 | 21.18 | 21.11 | 1.10% | 10,658 |
| Aug 15, 2025 | 21.00 | 21.04 | 20.81 | 20.95 | 20.88 | 0.24% | 13,635 |
| Aug 14, 2025 | 21.00 | 21.17 | 20.80 | 20.90 | 20.83 | -1.29% | 9,289 |
| Aug 13, 2025 | 21.23 | 21.23 | 21.02 | 21.17 | 21.10 | -0.27% | 15,727 |
| Aug 12, 2025 | 21.44 | 22.14 | 21.11 | 21.23 | 21.16 | -3.03% | 24,977 |
| Aug 11, 2025 | 22.04 | 22.09 | 21.77 | 21.89 | 21.82 | -0.18% | 20,121 |
| Aug 8, 2025 | 21.68 | 22.04 | 21.68 | 21.93 | 21.86 | 0.52% | 8,789 |
| Aug 7, 2025 | 22.00 | 22.00 | 21.72 | 21.82 | 21.75 | 0.30% | 23,784 |
| Aug 6, 2025 | 20.65 | 21.75 | 20.65 | 21.75 | 21.68 | 2.04% | 11,702 |
| Aug 5, 2025 | 21.45 | 21.65 | 21.32 | 21.32 | 21.25 | -0.47% | 25,579 |
| Aug 4, 2025 | 20.52 | 21.44 | 20.52 | 21.42 | 21.35 | 0.66% | 11,797 |
| Aug 1, 2025 | 21.17 | 21.32 | 21.05 | 21.28 | 21.21 | 1.31% | 16,606 |
| Jul 31, 2025 | 21.16 | 21.34 | 20.99 | 21.01 | 20.94 | -0.83% | 16,366 |
| Jul 30, 2025 | 21.45 | 21.54 | 21.05 | 21.18 | 21.11 | -1.07% | 18,848 |
| Jul 29, 2025 | 21.36 | 21.46 | 21.20 | 21.41 | 21.34 | 0.75% | 15,188 |
| Jul 28, 2025 | 21.09 | 21.27 | 21.03 | 21.25 | 21.18 | 0.94% | 38,892 |
| Jul 25, 2025 | 21.00 | 21.25 | 20.70 | 21.05 | 20.98 | -1.86% | 12,464 |
| Jul 24, 2025 | 21.10 | 21.75 | 20.45 | 21.45 | 21.38 | 3.37% | 64,824 |