Altius Minerals Corporation (TSX:ALS)
Canada
· Delayed Price · Currency is CAD 25.07
-0.44 (-1.72%)
Mar 28, 2025, 4:00 PM EST
Altius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.59 | 25.89 | 24.97 | 25.07 | 25.07 | -1.72% | 52,456 |
| Mar 27, 2025 | 25.77 | 25.87 | 25.33 | 25.51 | 25.51 | -0.51% | 60,431 |
| Mar 26, 2025 | 26.17 | 26.36 | 25.60 | 25.64 | 25.64 | -1.57% | 63,124 |
| Mar 25, 2025 | 25.94 | 26.34 | 25.94 | 26.05 | 26.05 | 0.70% | 48,800 |
| Mar 24, 2025 | 25.85 | 26.23 | 25.83 | 25.87 | 25.87 | -0.04% | 81,020 |
| Mar 21, 2025 | 25.09 | 25.92 | 24.51 | 25.88 | 25.88 | 3.03% | 130,800 |
| Mar 20, 2025 | 25.26 | 25.46 | 24.90 | 25.12 | 25.12 | -1.49% | 73,300 |
| Mar 19, 2025 | 25.04 | 25.50 | 24.91 | 25.50 | 25.50 | 1.11% | 48,422 |
| Mar 18, 2025 | 25.29 | 25.41 | 25.03 | 25.22 | 25.13 | -0.51% | 67,132 |
| Mar 17, 2025 | 25.22 | 25.41 | 25.04 | 25.35 | 25.26 | 0.92% | 39,015 |
| Mar 14, 2025 | 25.03 | 25.52 | 24.99 | 25.12 | 25.03 | 0.20% | 48,637 |
| Mar 13, 2025 | 24.72 | 25.25 | 24.72 | 25.07 | 24.98 | 0.76% | 70,900 |
| Mar 12, 2025 | 24.79 | 25.61 | 24.71 | 24.88 | 24.79 | 0.89% | 76,107 |
| Mar 11, 2025 | 24.91 | 25.03 | 24.50 | 24.66 | 24.57 | -0.24% | 87,900 |
| Mar 10, 2025 | 25.42 | 25.45 | 24.53 | 24.72 | 24.63 | -3.81% | 83,800 |
| Mar 7, 2025 | 25.72 | 25.80 | 25.26 | 25.70 | 25.61 | 0.27% | 52,900 |
| Mar 6, 2025 | 25.67 | 26.13 | 25.49 | 25.63 | 25.54 | -1.61% | 83,100 |
| Mar 5, 2025 | 25.63 | 26.05 | 24.96 | 26.05 | 25.96 | 2.64% | 90,200 |
| Mar 4, 2025 | 24.74 | 25.62 | 24.50 | 25.38 | 25.29 | 2.88% | 134,000 |
| Mar 3, 2025 | 25.00 | 25.43 | 24.51 | 24.67 | 24.58 | 2.24% | 344,900 |
| Feb 28, 2025 | 25.82 | 25.99 | 23.92 | 24.13 | 24.04 | -7.58% | 1,291,800 |
| Feb 27, 2025 | 26.34 | 26.57 | 26.05 | 26.11 | 26.02 | -1.58% | 106,240 |
| Feb 26, 2025 | 26.53 | 26.82 | 26.23 | 26.53 | 26.44 | 1.07% | 90,800 |
| Feb 25, 2025 | 26.41 | 26.41 | 25.89 | 26.25 | 26.16 | -0.64% | 73,929 |
| Feb 24, 2025 | 26.33 | 26.70 | 26.16 | 26.42 | 26.33 | -0.11% | 96,449 |
| Feb 21, 2025 | 26.81 | 26.81 | 26.30 | 26.45 | 26.36 | -0.97% | 95,745 |
| Feb 20, 2025 | 26.56 | 26.83 | 26.50 | 26.71 | 26.61 | 0.23% | 60,419 |
| Feb 19, 2025 | 26.68 | 26.93 | 26.40 | 26.65 | 26.55 | -0.60% | 55,300 |
| Feb 18, 2025 | 26.92 | 27.49 | 26.77 | 26.81 | 26.71 | -0.30% | 72,500 |
| Feb 14, 2025 | 27.28 | 27.33 | 26.85 | 26.89 | 26.79 | -1.43% | 55,230 |
| Feb 13, 2025 | 26.99 | 27.28 | 26.54 | 27.28 | 27.18 | 2.40% | 60,914 |
| Feb 12, 2025 | 26.20 | 26.92 | 26.20 | 26.64 | 26.54 | 0.76% | 55,413 |
| Feb 11, 2025 | 27.25 | 27.55 | 26.39 | 26.44 | 26.35 | -3.47% | 57,014 |
| Feb 10, 2025 | 27.60 | 27.66 | 27.27 | 27.39 | 27.29 | -0.25% | 64,400 |
| Feb 7, 2025 | 27.55 | 28.00 | 27.32 | 27.46 | 27.36 | -0.33% | 38,714 |
| Feb 6, 2025 | 27.60 | 27.96 | 27.48 | 27.55 | 27.45 | -0.11% | 41,710 |
| Feb 5, 2025 | 26.86 | 27.89 | 26.86 | 27.58 | 27.48 | -0.33% | 71,200 |
| Feb 4, 2025 | 27.33 | 28.14 | 27.33 | 27.67 | 27.57 | 0.87% | 47,706 |
| Feb 3, 2025 | 26.96 | 27.43 | 26.75 | 27.43 | 27.33 | 1.55% | 83,800 |
| Jan 31, 2025 | 27.28 | 27.89 | 26.91 | 27.01 | 26.91 | -0.44% | 195,800 |
| Jan 30, 2025 | 27.29 | 28.00 | 26.96 | 27.13 | 27.03 | -0.48% | 83,025 |
| Jan 29, 2025 | 27.25 | 27.67 | 27.12 | 27.26 | 27.16 | 0.37% | 74,516 |
| Jan 28, 2025 | 27.94 | 28.20 | 27.05 | 27.16 | 27.06 | -3.72% | 83,400 |
| Jan 27, 2025 | 28.52 | 28.95 | 27.51 | 28.21 | 28.11 | -1.36% | 65,800 |
| Jan 24, 2025 | 28.58 | 28.70 | 28.28 | 28.60 | 28.50 | 0.35% | 44,900 |
| Jan 23, 2025 | 27.85 | 28.54 | 27.59 | 28.50 | 28.40 | 2.44% | 105,500 |
| Jan 22, 2025 | 28.00 | 28.13 | 27.72 | 27.82 | 27.72 | -0.57% | 68,738 |
| Jan 21, 2025 | 28.77 | 28.96 | 27.95 | 27.98 | 27.88 | -2.71% | 78,800 |
| Jan 20, 2025 | 28.62 | 29.03 | 28.55 | 28.76 | 28.66 | 0.42% | 38,300 |
| Jan 17, 2025 | 28.09 | 28.74 | 28.05 | 28.64 | 28.54 | 1.56% | 179,527 |