Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.89	33.18	32.50	33.18	33.18	1.07%	6,331
Feb 10, 2026	32.70	32.91	32.53	32.83	32.83	-0.52%	6,407
Feb 9, 2026	32.02	33.00	31.89	33.00	33.00	5.23%	21,123
Feb 6, 2026	31.20	31.68	31.20	31.36	31.36	1.98%	9,352
Feb 5, 2026	32.35	33.29	30.69	30.75	30.75	-4.18%	11,254
Feb 4, 2026	34.14	34.14	31.58	32.09	32.09	-3.40%	11,330
Feb 3, 2026	32.50	33.22	32.50	33.22	33.22	4.30%	21,246
Feb 2, 2026	32.23	32.23	31.31	31.85	31.85	0.79%	17,433
Jan 30, 2026	33.79	33.79	31.28	31.60	31.60	-7.44%	22,971
Jan 29, 2026	35.00	35.30	33.64	34.14	34.14	-0.93%	11,796
Jan 28, 2026	36.00	36.00	33.78	34.46	34.46	-2.61%	16,677
Jan 27, 2026	32.60	35.38	32.60	35.38	35.38	5.91%	19,011
Jan 26, 2026	33.40	34.44	33.38	33.41	33.41	-0.06%	29,143
Jan 23, 2026	32.70	33.59	32.70	33.43	33.43	1.30%	14,555
Jan 22, 2026	34.33	34.33	32.82	33.00	33.00	-2.91%	22,414
Jan 21, 2026	33.86	34.24	33.59	33.99	33.99	1.71%	21,297
Jan 20, 2026	33.24	33.59	33.09	33.42	33.42	2.89%	23,840
Jan 16, 2026	32.60	32.66	32.07	32.48	32.48	-1.10%	17,771
Jan 15, 2026	32.34	33.10	32.34	32.84	32.84	-0.13%	12,035
Jan 14, 2026	32.33	33.20	32.09	32.88	32.88	1.61%	23,510
Jan 13, 2026	32.00	32.61	32.00	32.36	32.36	-0.03%	9,223
Jan 12, 2026	31.77	32.89	31.77	32.37	32.37	2.96%	14,678
Jan 9, 2026	31.06	31.60	31.06	31.44	31.44	1.05%	12,387
Jan 8, 2026	31.02	31.27	30.75	31.11	31.11	-0.77%	7,096
Jan 7, 2026	31.52	31.52	30.94	31.35	31.35	-0.72%	5,970
Jan 6, 2026	30.39	31.85	30.39	31.58	31.58	1.31%	9,932
Jan 5, 2026	30.00	31.80	30.00	31.17	31.17	3.90%	14,264
Jan 2, 2026	29.93	30.10	29.61	30.00	30.00	0.77%	8,480
Dec 31, 2025	29.74	29.99	29.57	29.77	29.77	-0.27%	6,273
Dec 30, 2025	30.05	30.17	29.80	29.85	29.85	-1.29%	3,640
Dec 29, 2025	29.27	30.24	29.09	30.24	30.24	3.85%	15,630
Dec 26, 2025	29.01	29.17	28.98	29.12	29.12	0.41%	7,103
Dec 24, 2025	29.96	29.96	28.78	29.00	29.00	-2.20%	5,439
Dec 23, 2025	28.79	29.74	28.79	29.66	29.66	3.00%	7,833
Dec 22, 2025	29.37	30.15	28.15	28.79	28.79	-1.38%	21,849
Dec 19, 2025	29.22	29.26	29.04	29.19	29.19	2.08%	6,319
Dec 18, 2025	28.67	28.79	28.55	28.60	28.60	-0.46%	11,133
Dec 17, 2025	28.00	28.86	28.00	28.73	28.73	-0.13%	6,453
Dec 16, 2025	28.77	28.88	28.69	28.77	28.77	-0.50%	8,776
Dec 15, 2025	29.01	29.08	28.84	28.91	28.91	0.63%	5,089
Dec 12, 2025	27.94	29.16	27.94	28.73	28.73	-1.10%	2,867
Dec 11, 2025	28.92	29.16	28.81	29.05	29.05	1.40%	5,391
Dec 10, 2025	28.58	29.14	28.16	28.65	28.65	0.26%	6,979
Dec 9, 2025	28.07	28.58	27.97	28.58	28.58	2.04%	6,356
Dec 8, 2025	28.48	28.80	27.94	28.01	28.01	-2.64%	8,241
Dec 5, 2025	28.89	29.01	28.73	28.76	28.76	0.46%	7,317
Dec 4, 2025	29.29	29.29	28.52	28.63	28.63	-0.62%	9,702
Dec 3, 2025	28.60	28.84	28.48	28.81	28.81	1.97%	11,002
Dec 2, 2025	28.20	28.25	27.89	28.25	28.25	-0.76%	9,246
Dec 1, 2025	28.66	28.73	28.47	28.47	28.47	-0.38%	5,306