Altius Minerals Corporation (ATUSF)
OTCMKTS
· Delayed Price · Currency is USD
19.66
+0.22 (1.13%)
Jun 25, 2025, 3:15 PM EDT
Altius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 19.49 | 19.67 | 19.49 | 19.66 | 19.66 | 1.13% | 15,036 |
| Jun 24, 2025 | 19.63 | 19.72 | 19.44 | 19.44 | 19.44 | -1.35% | 3,056 |
| Jun 23, 2025 | 19.66 | 19.80 | 19.60 | 19.71 | 19.71 | 0.75% | 13,452 |
| Jun 20, 2025 | 19.69 | 19.73 | 19.54 | 19.56 | 19.56 | -0.76% | 6,597 |
| Jun 18, 2025 | 19.87 | 19.87 | 19.71 | 19.71 | 19.71 | -1.14% | 5,029 |
| Jun 17, 2025 | 20.43 | 20.43 | 19.93 | 19.94 | 19.94 | -1.05% | 3,598 |
| Jun 16, 2025 | 20.30 | 20.41 | 20.15 | 20.15 | 20.15 | 0.95% | 11,119 |
| Jun 13, 2025 | 19.94 | 20.16 | 19.90 | 19.96 | 19.96 | 0.88% | 6,898 |
| Jun 12, 2025 | 19.74 | 19.84 | 19.74 | 19.79 | 19.79 | 0.49% | 3,945 |
| Jun 11, 2025 | 20.25 | 20.25 | 19.69 | 19.69 | 19.69 | -0.30% | 4,784 |
| Jun 10, 2025 | 19.87 | 20.00 | 19.75 | 19.75 | 19.75 | -1.18% | 4,935 |
| Jun 9, 2025 | 19.04 | 19.99 | 18.79 | 19.99 | 19.99 | 1.34% | 7,007 |
| Jun 6, 2025 | 19.80 | 19.91 | 19.65 | 19.72 | 19.72 | -1.04% | 8,090 |
| Jun 5, 2025 | 20.00 | 20.11 | 19.85 | 19.93 | 19.93 | 0.69% | 14,342 |
| Jun 4, 2025 | 19.75 | 19.89 | 19.75 | 19.79 | 19.79 | 0.35% | 6,350 |
| Jun 3, 2025 | 19.53 | 19.73 | 19.36 | 19.73 | 19.73 | 0.33% | 14,994 |
| Jun 2, 2025 | 19.60 | 19.69 | 19.48 | 19.66 | 19.66 | 2.21% | 29,158 |
| May 30, 2025 | 20.30 | 20.30 | 19.00 | 19.24 | 19.24 | -0.54% | 5,491 |
| May 29, 2025 | 19.46 | 19.46 | 19.34 | 19.34 | 19.28 | -0.21% | 4,586 |
| May 28, 2025 | 19.59 | 19.59 | 19.29 | 19.38 | 19.32 | -1.07% | 9,131 |
| May 27, 2025 | 20.27 | 20.27 | 19.43 | 19.59 | 19.52 | -1.72% | 6,898 |
| May 23, 2025 | 20.00 | 20.12 | 19.85 | 19.93 | 19.87 | 0.08% | 11,993 |
| May 22, 2025 | 19.90 | 20.00 | 19.88 | 19.92 | 19.85 | 0.08% | 11,742 |
| May 21, 2025 | 19.85 | 20.01 | 19.85 | 19.90 | 19.83 | 0.81% | 8,717 |
| May 20, 2025 | 18.69 | 19.74 | 18.69 | 19.74 | 19.67 | 1.65% | 11,662 |
| May 19, 2025 | 19.00 | 19.50 | 19.00 | 19.42 | 19.35 | 1.92% | 8,921 |
| May 16, 2025 | 19.13 | 19.14 | 18.98 | 19.05 | 18.99 | -1.18% | 15,712 |
| May 15, 2025 | 19.00 | 19.28 | 18.69 | 19.28 | 19.22 | 3.01% | 25,683 |
| May 14, 2025 | 19.15 | 19.15 | 18.60 | 18.72 | 18.66 | -1.89% | 28,504 |
| May 13, 2025 | 18.85 | 19.13 | 18.85 | 19.08 | 19.02 | 0.83% | 6,718 |
| May 12, 2025 | 19.06 | 19.06 | 18.85 | 18.92 | 18.86 | 0.11% | 4,171 |
| May 9, 2025 | 18.93 | 18.93 | 18.82 | 18.90 | 18.84 | 0.57% | 3,281 |
| May 8, 2025 | 18.99 | 19.02 | 18.47 | 18.80 | 18.73 | -1.03% | 9,030 |
| May 7, 2025 | 20.17 | 20.17 | 18.99 | 18.99 | 18.93 | -1.48% | 5,472 |
| May 6, 2025 | 18.80 | 19.35 | 18.80 | 19.28 | 19.21 | 2.79% | 7,374 |
| May 5, 2025 | 19.01 | 19.30 | 18.65 | 18.75 | 18.69 | -1.56% | 11,499 |
| May 2, 2025 | 19.45 | 19.46 | 19.05 | 19.05 | 18.99 | -1.85% | 10,069 |
| May 1, 2025 | 19.79 | 19.79 | 19.41 | 19.41 | 19.35 | -1.16% | 6,196 |
| Apr 30, 2025 | 19.59 | 19.64 | 19.45 | 19.64 | 19.57 | -1.41% | 4,549 |
| Apr 29, 2025 | 19.70 | 19.92 | 19.50 | 19.92 | 19.85 | 1.63% | 12,209 |
| Apr 28, 2025 | 19.69 | 19.69 | 19.41 | 19.60 | 19.53 | 0.41% | 12,395 |
| Apr 25, 2025 | 19.64 | 19.64 | 19.43 | 19.52 | 19.45 | -0.96% | 11,802 |
| Apr 24, 2025 | 19.48 | 20.09 | 19.48 | 19.71 | 19.64 | 1.18% | 15,031 |
| Apr 23, 2025 | 18.49 | 19.56 | 18.37 | 19.48 | 19.41 | 5.07% | 38,089 |
| Apr 22, 2025 | 18.24 | 18.60 | 18.14 | 18.54 | 18.48 | 4.60% | 30,870 |
| Apr 21, 2025 | 17.42 | 18.02 | 17.16 | 17.72 | 17.66 | 1.86% | 17,800 |
| Apr 17, 2025 | 17.09 | 17.78 | 17.09 | 17.40 | 17.34 | -0.57% | 13,640 |
| Apr 16, 2025 | 17.25 | 17.70 | 17.25 | 17.50 | 17.44 | 1.50% | 10,594 |
| Apr 15, 2025 | 16.52 | 17.54 | 16.52 | 17.24 | 17.18 | -1.49% | 10,016 |
| Apr 14, 2025 | 17.30 | 17.64 | 17.30 | 17.50 | 17.44 | 1.61% | 9,884 |