Skip to main content
Altius Minerals Corporation (TSX: ALS)
Canada flag Canada · Delayed Price · Currency is CAD
25.98
+0.10 (0.39%)
Dec 20, 2024, 4:00 PM EST

Altius Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.8826.2925.7125.9825.980.39%89,187
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
Sep 27, 202427.0327.0726.4726.5026.41-1.96%88,835
Sep 26, 202426.7527.2526.4527.0326.941.92%112,800
Sep 25, 202426.4526.8826.0626.5226.430.23%44,338
Sep 24, 202426.7426.7526.1326.4626.370.49%83,000
Sep 23, 202425.8626.4825.4826.3326.241.54%53,100
Sep 20, 202426.1626.1725.7325.9325.84-0.92%153,300
Sep 19, 202426.7326.7526.1426.1726.08-0.46%85,124
Sep 18, 202426.0026.7525.8826.2926.200.46%96,000
Sep 17, 202425.9026.3025.8126.1726.080.77%125,709
Sep 16, 202426.9926.9925.7625.9725.88-3.06%86,000
Sep 13, 202426.4127.4326.4126.7926.701.82%104,800
Sep 12, 202424.7626.4424.7626.3126.226.69%112,621
Sep 11, 202424.0224.7524.0224.6624.582.58%52,831
Sep 10, 202423.9624.0423.5524.0423.960.71%46,841
Sep 9, 202423.4124.0323.4123.8723.792.01%76,900
Sep 6, 202423.4023.5323.1423.4023.32-67,600
Sep 5, 202423.4523.6723.3123.4023.32-0.09%38,000
Sep 4, 202423.2423.7223.1823.4223.340.30%35,405
Sep 3, 202424.0724.0723.1323.3523.27-3.91%102,100
Aug 30, 202423.8924.4723.7224.3024.221.55%172,529
Aug 29, 202423.6123.9423.3723.9323.761.61%65,007
Aug 28, 202423.5823.6123.2123.5523.38-0.72%122,513
Aug 27, 202423.7023.8223.0823.7223.550.30%36,101
Aug 26, 202422.9123.6622.9123.6523.481.07%37,936
Aug 23, 202423.1423.5722.9323.4023.231.47%77,300
Aug 22, 202422.7523.1722.6523.0622.900.52%42,900
Aug 21, 202423.0423.1622.6322.9422.78-0.43%74,424
Aug 20, 202423.1023.2122.8623.0422.880.83%75,000
Aug 19, 202423.0023.1022.7422.8522.69-0.35%50,107
Aug 16, 202422.1522.9621.9722.9322.774.37%138,008
Aug 15, 202421.9022.3221.8121.9721.810.87%285,300
Aug 14, 202421.7422.0121.5721.7821.62-0.55%83,000
Aug 13, 202422.0922.7521.6721.9021.74-1.44%115,000
Aug 12, 202422.0022.4421.5922.2222.061.05%52,603
Aug 9, 202421.7122.1221.6521.9921.831.52%34,700
Aug 8, 202421.3621.7721.3121.6621.512.56%25,500
Aug 7, 202421.7621.7621.1221.1220.97-1.90%39,800
Aug 6, 202421.3721.9221.1321.5321.38-1.28%69,846
Aug 2, 202421.6322.2521.2121.8121.650.55%83,100
Aug 1, 202422.1122.1521.4921.6921.53-1.54%39,600
Jul 31, 202421.6622.2421.6622.0321.871.90%52,623