Skip to main content
Altius Minerals Corporation (TSX:ALS)
Canada flag Canada · Delayed Price · Currency is CAD
26.45
-0.26 (-0.97%)
Feb 21, 2025, 4:00 PM EST

Altius Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.8126.8126.3026.4526.45-0.97%95,762
Feb 20, 202526.5626.8326.5026.7126.710.23%60,419
Feb 19, 202526.6826.9326.4026.6526.65-0.60%55,300
Feb 18, 202526.9227.4926.7726.8126.81-0.30%72,500
Feb 14, 202527.2827.3326.8526.8926.89-1.43%55,230
Feb 13, 202526.9927.2826.5427.2827.282.40%60,914
Feb 12, 202526.2026.9226.2026.6426.640.76%55,414
Feb 11, 202527.2527.5526.3926.4426.44-3.47%57,014
Feb 10, 202527.6027.6627.2727.3927.39-0.25%64,400
Feb 7, 202527.5528.0027.3227.4627.46-0.33%38,714
Feb 6, 202527.6027.9627.4827.5527.55-0.11%41,710
Feb 5, 202526.8627.8926.8627.5827.58-0.33%71,200
Feb 4, 202527.3328.1427.3327.6727.670.87%47,716
Feb 3, 202526.9627.4326.7527.4327.431.55%83,800
Jan 31, 202527.2827.8926.9127.0127.01-0.44%195,802
Jan 30, 202527.2928.0026.9627.1327.13-0.48%83,025
Jan 29, 202527.2527.6727.1227.2627.260.37%74,516
Jan 28, 202527.9428.2027.0527.1627.16-3.72%83,400
Jan 27, 202528.5228.9527.5128.2128.21-1.36%65,800
Jan 24, 202528.5828.7028.2828.6028.600.35%44,900
Jan 23, 202527.8528.5427.5928.5028.502.44%105,500
Jan 22, 202528.0028.1327.7227.8227.82-0.57%68,738
Jan 21, 202528.7728.9627.9527.9827.98-2.71%78,800
Jan 20, 202528.6229.0328.5528.7628.760.42%38,300
Jan 17, 202528.0928.7428.0528.6428.641.56%179,546
Jan 16, 202528.3328.5028.1028.2028.20-0.46%75,700
Jan 15, 202528.3828.5828.1928.3328.33-0.18%54,510
Jan 14, 202527.9928.5327.7828.3828.382.16%176,808
Jan 13, 202527.7528.0427.4127.7827.78-0.57%115,300
Jan 10, 202527.3028.2527.1427.9427.943.29%138,333
Jan 9, 202526.6127.1626.6127.0527.051.12%29,400
Jan 8, 202526.5926.9526.4126.7526.750.60%56,800
Jan 7, 202527.2227.2226.5026.5926.59-1.88%40,800
Jan 6, 202526.8427.3726.5127.1027.101.08%63,600
Jan 3, 202526.7226.9626.5026.8126.81-0.04%48,500
Jan 2, 202526.7327.2326.7026.8226.820.75%60,700
Dec 31, 202426.5426.7926.4826.6226.620.19%52,600
Dec 30, 202427.1127.1126.5326.5726.57-2.53%63,137
Dec 27, 202427.2527.6127.1927.2627.26-0.58%41,542
Dec 24, 202427.3827.5026.9827.4227.421.93%33,721
Dec 23, 202426.1027.0726.1026.9026.903.54%58,300
Dec 20, 202425.8826.2925.7125.9825.980.39%89,200
Dec 19, 202424.6026.0424.6025.8825.885.98%158,300
Dec 18, 202425.0025.0524.3424.4224.42-2.32%97,400
Dec 17, 202424.9025.2524.8825.0025.00-0.75%100,400
Dec 16, 202425.1525.5425.0925.1925.19-0.75%86,400
Dec 13, 202425.5026.0125.0825.3825.38-0.94%92,520
Dec 12, 202426.3526.4725.6225.6225.62-3.68%65,218
Dec 11, 202427.0127.1726.5426.6026.60-1.59%86,500
Dec 10, 202426.8627.2326.7227.0327.030.82%53,017
Dec 9, 202426.2027.3026.1826.8126.812.33%76,343
Dec 6, 202426.1826.2425.9626.2026.200.23%55,325
Dec 5, 202426.2026.3025.9526.1426.14-0.23%63,700
Dec 4, 202426.6126.8625.9526.2026.20-1.65%74,325
Dec 3, 202426.3426.8926.3426.6426.640.53%44,331
Dec 2, 202425.3126.5425.3126.5026.500.72%70,848
Nov 29, 202426.2026.6526.2026.3126.31-0.57%48,600
Nov 28, 202426.2026.6125.9626.4626.37-0.04%14,300
Nov 27, 202426.5126.8326.4226.4726.380.04%46,739
Nov 26, 202426.3026.4625.9426.4626.370.57%76,100
Nov 25, 202426.4826.5826.0026.3126.22-1.24%185,619
Nov 22, 202426.8026.8026.4326.6426.550.64%39,033
Nov 21, 202426.2526.4726.1526.4726.380.84%50,100
Nov 20, 202426.2526.4526.1526.2526.160.57%36,345
Nov 19, 202426.2526.2925.7726.1026.01-0.65%105,300
Nov 18, 202425.7126.3025.7126.2726.182.86%58,700
Nov 15, 202425.2625.7025.2625.5425.451.11%79,600
Nov 14, 202424.4025.4224.4025.2625.172.10%266,400
Nov 13, 202424.3924.8524.3824.7424.66-131,100
Nov 12, 202425.4225.7024.6524.7424.66-3.40%173,800
Nov 11, 202426.3526.3525.3625.6125.52-2.81%113,146
Nov 8, 202426.6326.8225.6126.3526.26-2.52%144,500
Nov 7, 202426.6427.0326.1927.0326.943.17%63,700
Nov 6, 202426.5026.5025.3526.2026.11-3.14%102,700
Nov 5, 202426.7227.3926.6227.0526.961.54%101,126
Nov 4, 202426.8027.1326.5326.6426.55-0.93%81,416
Nov 1, 202426.5926.9026.4026.8926.802.09%28,316
Oct 31, 202426.2626.4325.9526.3426.25-1.01%251,100
Oct 30, 202426.7626.7626.2226.6126.52-0.67%65,102
Oct 29, 202426.4026.8926.4026.7926.701.17%90,500
Oct 28, 202426.3626.6026.3626.4826.390.19%65,400
Oct 25, 202426.0026.6626.0026.4326.340.42%70,800
Oct 24, 202426.5026.5025.0326.3226.231.78%107,300
Oct 23, 202426.1026.2425.5625.8625.77-1.45%33,320
Oct 22, 202426.0226.4026.0226.2426.150.81%36,400
Oct 21, 202427.2527.2525.7726.0325.94-4.44%107,735
Oct 18, 202427.2527.2526.8327.2427.151.76%118,000
Oct 17, 202426.5827.0426.5526.7726.680.83%62,642
Oct 16, 202426.5626.9826.3326.5526.460.04%45,300
Oct 15, 202426.0026.5825.9926.5426.451.30%115,444
Oct 11, 202425.7026.2925.7026.2026.112.34%55,100
Oct 10, 202425.1925.6725.1525.6025.511.39%36,900
Oct 9, 202425.0625.3625.0625.2525.16-66,000
Oct 8, 202424.9425.5324.9125.2525.16-0.67%66,600
Oct 7, 202425.1625.4424.8925.4225.330.28%72,600
Oct 4, 202425.4325.7925.1225.3525.26-0.98%89,900
Oct 3, 202426.0626.1225.4825.6025.51-1.84%58,700
Oct 2, 202424.9826.5924.9826.0825.99-0.84%59,213
Oct 1, 202426.2326.4625.7926.3026.211.00%69,702
Sep 30, 202426.5326.5325.7926.0425.95-1.74%68,300