Altius Minerals Corporation (ATUSF)
OTCMKTS · Delayed Price · Currency is USD
21.70
-0.09 (-0.40%)
Sep 8, 2025, 10:36 AM EDT
Altius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 20.54 | 20.75 | 20.54 | 20.75 | 20.68 | 1.17% | 13,070 |
| Jul 22, 2025 | 20.10 | 20.55 | 20.06 | 20.51 | 20.44 | 2.54% | 32,311 |
| Jul 21, 2025 | 20.10 | 20.43 | 20.00 | 20.00 | 19.94 | 0.21% | 21,884 |
| Jul 18, 2025 | 20.11 | 20.12 | 19.96 | 19.96 | 19.89 | -0.40% | 16,211 |
| Jul 17, 2025 | 19.80 | 20.06 | 19.80 | 20.04 | 19.97 | 0.15% | 16,760 |
| Jul 16, 2025 | 20.08 | 20.34 | 19.80 | 20.01 | 19.94 | -0.35% | 45,455 |
| Jul 15, 2025 | 20.21 | 20.21 | 19.87 | 20.08 | 20.01 | -0.96% | 17,987 |
| Jul 14, 2025 | 20.30 | 20.32 | 20.00 | 20.28 | 20.21 | -0.06% | 25,865 |
| Jul 11, 2025 | 19.79 | 20.35 | 19.79 | 20.29 | 20.22 | 2.52% | 11,006 |
| Jul 10, 2025 | 19.71 | 19.95 | 19.71 | 19.79 | 19.72 | 0.40% | 6,491 |
| Jul 9, 2025 | 19.62 | 19.97 | 19.62 | 19.71 | 19.65 | -0.05% | 25,083 |
| Jul 8, 2025 | 20.21 | 20.21 | 19.71 | 19.72 | 19.66 | -2.28% | 21,382 |
| Jul 7, 2025 | 19.75 | 20.40 | 19.75 | 20.18 | 20.11 | 1.20% | 39,573 |
| Jul 3, 2025 | 20.32 | 20.32 | 19.89 | 19.94 | 19.87 | -1.92% | 21,062 |
| Jul 2, 2025 | 20.50 | 20.85 | 20.25 | 20.33 | 20.26 | 0.57% | 23,210 |
| Jul 1, 2025 | 19.50 | 20.22 | 19.50 | 20.22 | 20.15 | 0.52% | 1,355 |
| Jun 30, 2025 | 19.82 | 20.19 | 19.68 | 20.11 | 20.04 | 2.03% | 10,187 |
| Jun 27, 2025 | 19.90 | 19.90 | 19.66 | 19.71 | 19.65 | -0.48% | 3,166 |
| Jun 26, 2025 | 19.97 | 19.97 | 19.74 | 19.81 | 19.74 | 0.74% | 5,180 |