Altius Minerals Corporation (ATUSF)
OTCMKTS
· Delayed Price · Currency is USD
19.40
-0.19 (-0.95%)
May 28, 2025, 2:30 PM EDT
Altius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 19.59 | 19.59 | 19.46 | 19.46 | - | -0.66% | 100 |
| May 27, 2025 | 20.27 | 20.27 | 19.43 | 19.59 | 19.59 | -1.72% | 6,898 |
| May 23, 2025 | 20.00 | 20.12 | 19.85 | 19.93 | 19.93 | 0.08% | 11,993 |
| May 22, 2025 | 19.90 | 20.00 | 19.88 | 19.92 | 19.92 | 0.08% | 11,742 |
| May 21, 2025 | 19.85 | 20.01 | 19.85 | 19.90 | 19.90 | 0.81% | 8,717 |
| May 20, 2025 | 18.69 | 19.74 | 18.69 | 19.74 | 19.74 | 1.65% | 11,662 |
| May 19, 2025 | 19.00 | 19.50 | 19.00 | 19.42 | 19.42 | 1.92% | 8,921 |
| May 16, 2025 | 19.13 | 19.14 | 18.98 | 19.05 | 19.05 | -1.18% | 15,712 |
| May 15, 2025 | 19.00 | 19.28 | 18.69 | 19.28 | 19.28 | 3.01% | 25,683 |
| May 14, 2025 | 19.15 | 19.15 | 18.60 | 18.72 | 18.72 | -1.89% | 28,504 |
| May 13, 2025 | 18.85 | 19.13 | 18.85 | 19.08 | 19.08 | 0.83% | 6,718 |
| May 12, 2025 | 19.06 | 19.06 | 18.85 | 18.92 | 18.92 | 0.11% | 4,171 |
| May 9, 2025 | 18.93 | 18.93 | 18.82 | 18.90 | 18.90 | 0.57% | 3,281 |
| May 8, 2025 | 18.99 | 19.02 | 18.47 | 18.80 | 18.80 | -1.03% | 9,030 |
| May 7, 2025 | 20.17 | 20.17 | 18.99 | 18.99 | 18.99 | -1.48% | 5,472 |
| May 6, 2025 | 18.80 | 19.35 | 18.80 | 19.28 | 19.28 | 2.79% | 7,374 |
| May 5, 2025 | 19.01 | 19.30 | 18.65 | 18.75 | 18.75 | -1.56% | 11,499 |
| May 2, 2025 | 19.45 | 19.46 | 19.05 | 19.05 | 19.05 | -1.85% | 10,069 |
| May 1, 2025 | 19.79 | 19.79 | 19.41 | 19.41 | 19.41 | -1.16% | 6,196 |
| Apr 30, 2025 | 19.59 | 19.64 | 19.45 | 19.64 | 19.64 | -1.41% | 4,549 |
| Apr 29, 2025 | 19.70 | 19.92 | 19.50 | 19.92 | 19.92 | 1.63% | 12,209 |
| Apr 28, 2025 | 19.69 | 19.69 | 19.41 | 19.60 | 19.60 | 0.41% | 12,395 |
| Apr 25, 2025 | 19.64 | 19.64 | 19.43 | 19.52 | 19.52 | -0.96% | 11,802 |
| Apr 24, 2025 | 19.48 | 20.09 | 19.48 | 19.71 | 19.71 | 1.18% | 15,031 |
| Apr 23, 2025 | 18.49 | 19.56 | 18.37 | 19.48 | 19.48 | 5.07% | 38,089 |
| Apr 22, 2025 | 18.24 | 18.60 | 18.14 | 18.54 | 18.54 | 4.60% | 30,870 |
| Apr 21, 2025 | 17.42 | 18.02 | 17.16 | 17.72 | 17.72 | 1.86% | 17,800 |
| Apr 17, 2025 | 17.09 | 17.78 | 17.09 | 17.40 | 17.40 | -0.57% | 13,640 |
| Apr 16, 2025 | 17.25 | 17.70 | 17.25 | 17.50 | 17.50 | 1.50% | 10,594 |
| Apr 15, 2025 | 16.52 | 17.54 | 16.52 | 17.24 | 17.24 | -1.49% | 10,016 |
| Apr 14, 2025 | 17.30 | 17.64 | 17.30 | 17.50 | 17.50 | 1.61% | 9,884 |
| Apr 11, 2025 | 17.07 | 17.28 | 16.84 | 17.23 | 17.23 | 4.39% | 12,556 |
| Apr 10, 2025 | 16.55 | 16.85 | 16.40 | 16.50 | 16.50 | -0.39% | 17,372 |
| Apr 9, 2025 | 15.84 | 16.91 | 15.78 | 16.57 | 16.57 | 4.91% | 23,303 |
| Apr 8, 2025 | 16.58 | 16.92 | 15.71 | 15.79 | 15.79 | -3.01% | 12,858 |
| Apr 7, 2025 | 15.97 | 16.53 | 15.14 | 16.28 | 16.28 | 0.31% | 13,280 |
| Apr 4, 2025 | 17.10 | 17.10 | 16.06 | 16.23 | 16.23 | -5.03% | 25,105 |
| Apr 3, 2025 | 18.40 | 18.40 | 17.04 | 17.09 | 17.09 | -0.94% | 5,721 |
| Apr 2, 2025 | 17.31 | 17.31 | 17.15 | 17.25 | 17.25 | -0.74% | 7,369 |
| Apr 1, 2025 | 17.25 | 17.46 | 17.25 | 17.38 | 17.38 | 0.64% | 5,423 |
| Mar 31, 2025 | 17.25 | 17.41 | 17.15 | 17.27 | 17.27 | -1.10% | 6,097 |
| Mar 28, 2025 | 18.75 | 18.75 | 17.44 | 17.46 | 17.46 | -2.01% | 12,549 |
| Mar 27, 2025 | 18.99 | 18.99 | 17.73 | 17.82 | 17.82 | -0.75% | 13,370 |
| Mar 26, 2025 | 18.40 | 18.40 | 17.96 | 17.96 | 17.96 | -2.10% | 1,574 |
| Mar 25, 2025 | 18.30 | 18.35 | 18.25 | 18.34 | 18.34 | 0.80% | 3,088 |
| Mar 24, 2025 | 18.54 | 18.54 | 18.07 | 18.20 | 18.20 | 1.08% | 6,427 |
| Mar 21, 2025 | 17.56 | 18.00 | 17.25 | 18.00 | 18.00 | 2.51% | 11,322 |
| Mar 20, 2025 | 17.56 | 17.72 | 17.49 | 17.56 | 17.56 | -0.79% | 11,964 |
| Mar 19, 2025 | 17.17 | 17.71 | 17.17 | 17.70 | 17.70 | 0.44% | 10,196 |
| Mar 18, 2025 | 17.78 | 17.78 | 17.55 | 17.62 | 17.56 | -0.66% | 17,459 |