Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	53.00	53.46	52.24	53.11	-	2.77%	66,290
Apr 7, 2026	52.74	53.18	50.92	51.68	51.68	-0.60%	120,904
Apr 6, 2026	52.46	52.88	51.59	51.99	51.99	-0.84%	118,832
Apr 2, 2026	50.41	52.59	50.21	52.43	52.43	2.60%	177,218
Apr 1, 2026	49.27	51.57	49.08	51.10	51.10	4.43%	166,540
Mar 31, 2026	46.51	49.07	45.57	48.93	48.93	4.57%	217,355
Mar 30, 2026	47.07	47.90	45.99	46.79	46.79	-	132,661
Mar 27, 2026	44.99	47.08	44.86	46.79	46.79	4.00%	142,045
Mar 26, 2026	44.75	45.95	44.69	44.99	44.99	-1.58%	234,269
Mar 25, 2026	45.75	46.23	44.97	45.71	45.71	2.17%	168,632
Mar 24, 2026	42.78	45.14	42.78	44.74	44.74	4.07%	183,412
Mar 23, 2026	41.68	43.27	41.45	42.99	42.99	4.37%	177,544
Mar 20, 2026	41.50	42.02	40.75	41.19	41.19	-1.18%	161,197
Mar 19, 2026	41.69	42.08	40.00	41.68	41.68	-3.54%	202,057
Mar 18, 2026	43.78	44.75	43.21	43.21	43.11	-2.77%	182,968
Mar 17, 2026	44.64	44.64	43.30	44.44	44.34	1.00%	169,802
Mar 16, 2026	42.97	44.40	42.92	44.00	43.90	2.21%	2,118,518
Mar 13, 2026	44.41	44.72	42.68	43.05	42.95	-3.56%	203,132
Mar 12, 2026	45.68	45.68	43.47	44.64	44.54	-3.50%	245,217
Mar 11, 2026	44.73	47.86	44.73	46.26	46.15	1.09%	242,255
Mar 10, 2026	46.76	46.76	45.49	45.76	45.65	0.99%	113,101
Mar 9, 2026	43.82	45.87	43.81	45.31	45.21	0.64%	337,129
Mar 6, 2026	44.23	45.39	44.06	45.02	44.92	-1.21%	176,828
Mar 5, 2026	47.12	47.82	44.89	45.57	45.46	-4.71%	119,604
Mar 4, 2026	48.13	48.36	46.89	47.82	47.71	1.81%	95,702
Mar 3, 2026	49.04	49.73	45.67	46.97	46.86	-4.44%	142,937
Mar 2, 2026	48.18	49.50	47.14	49.15	49.04	1.99%	114,921
Feb 27, 2026	47.98	48.58	47.60	48.19	48.08	0.56%	115,493
Feb 26, 2026	47.05	48.04	45.92	47.92	47.81	0.67%	94,443
Feb 25, 2026	46.45	47.89	46.02	47.60	47.49	2.23%	134,105
Feb 24, 2026	45.30	47.19	45.12	46.56	46.45	2.80%	143,600
Feb 23, 2026	45.20	45.59	44.00	45.29	45.19	0.33%	194,440
Feb 20, 2026	43.80	45.20	43.74	45.14	45.04	2.29%	80,695
Feb 19, 2026	44.02	44.49	43.57	44.13	44.03	-0.63%	71,408
Feb 18, 2026	44.11	44.59	43.89	44.41	44.31	2.12%	94,761
Feb 17, 2026	44.26	44.56	42.50	43.49	43.39	-3.08%	97,815
Feb 13, 2026	44.03	45.44	43.56	44.87	44.77	2.28%	99,699
Feb 12, 2026	45.00	45.00	43.62	43.87	43.77	-2.40%	114,503
Feb 11, 2026	44.76	45.14	44.19	44.95	44.85	0.92%	69,638
Feb 10, 2026	44.51	44.68	44.02	44.54	44.44	-0.45%	83,357
Feb 9, 2026	43.50	44.83	43.28	44.74	44.64	4.51%	176,161
Feb 6, 2026	42.51	43.25	42.51	42.81	42.71	1.61%	131,260
Feb 5, 2026	42.00	42.92	41.65	42.13	42.03	-3.88%	232,701
Feb 4, 2026	45.91	45.92	43.09	43.83	43.73	-3.22%	258,444
Feb 3, 2026	45.18	45.61	44.36	45.29	45.19	3.66%	204,904
Feb 2, 2026	43.59	44.00	42.75	43.69	43.59	1.37%	261,802
Jan 30, 2026	44.71	45.32	42.45	43.10	43.00	-6.41%	474,622
Jan 29, 2026	46.85	47.80	45.46	46.05	45.94	-1.60%	275,342
Jan 28, 2026	48.28	48.54	45.67	46.80	46.69	-2.58%	387,850
Jan 27, 2026	46.09	48.09	46.04	48.04	47.93	4.43%	376,080