Altius Minerals Corporation (ATUSF)
OTCMKTS · Delayed Price · Currency is USD
19.99
-0.09 (-0.45%)
Jul 16, 2025, 2:56 PM EDT
Altius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.21 | 20.21 | 19.87 | 20.08 | 20.08 | -0.96% | 17,987 |
| Jul 14, 2025 | 20.30 | 20.32 | 20.00 | 20.28 | 20.28 | -0.06% | 25,865 |
| Jul 11, 2025 | 19.79 | 20.35 | 19.79 | 20.29 | 20.29 | 2.52% | 11,006 |
| Jul 10, 2025 | 19.71 | 19.95 | 19.71 | 19.79 | 19.79 | 0.40% | 6,491 |
| Jul 9, 2025 | 19.62 | 19.97 | 19.62 | 19.71 | 19.71 | -0.05% | 25,083 |
| Jul 8, 2025 | 20.21 | 20.21 | 19.71 | 19.72 | 19.72 | -2.28% | 21,382 |
| Jul 7, 2025 | 19.75 | 20.40 | 19.75 | 20.18 | 20.18 | 1.20% | 39,573 |
| Jul 3, 2025 | 20.32 | 20.32 | 19.89 | 19.94 | 19.94 | -1.92% | 21,062 |
| Jul 2, 2025 | 20.50 | 20.85 | 20.25 | 20.33 | 20.33 | 0.57% | 23,210 |
| Jul 1, 2025 | 19.50 | 20.22 | 19.50 | 20.22 | 20.22 | 0.52% | 1,355 |
| Jun 30, 2025 | 19.82 | 20.19 | 19.68 | 20.11 | 20.11 | 2.03% | 10,187 |
| Jun 27, 2025 | 19.90 | 19.90 | 19.66 | 19.71 | 19.71 | -0.48% | 3,166 |
| Jun 26, 2025 | 19.97 | 19.97 | 19.74 | 19.81 | 19.81 | 0.74% | 5,180 |
| 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 |