Altius Minerals Corporation (TSX:ALS)
Canada
· Delayed Price · Currency is CAD 26.52
+0.19 (0.72%)
May 12, 2025, 4:00 PM EDT
Altius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.27 | 26.47 | 26.13 | 26.33 | 26.33 | 0.30% | 34,208 |
| May 8, 2025 | 26.50 | 26.50 | 25.72 | 26.25 | 26.25 | -0.68% | 90,094 |
| May 7, 2025 | 26.40 | 26.56 | 26.16 | 26.43 | 26.43 | -0.53% | 78,100 |
| May 6, 2025 | 25.85 | 26.67 | 25.85 | 26.57 | 26.57 | 2.83% | 84,400 |
| May 5, 2025 | 26.40 | 26.65 | 25.77 | 25.84 | 25.84 | -1.94% | 84,400 |
| May 2, 2025 | 27.05 | 27.05 | 26.29 | 26.35 | 26.35 | -1.86% | 62,000 |
| May 1, 2025 | 26.99 | 27.44 | 26.80 | 26.85 | 26.85 | -0.89% | 84,827 |
| Apr 30, 2025 | 27.45 | 27.45 | 26.73 | 27.09 | 27.09 | -1.67% | 197,800 |
| Apr 29, 2025 | 27.00 | 27.61 | 26.97 | 27.55 | 27.55 | 1.74% | 90,600 |
| Apr 28, 2025 | 27.23 | 27.30 | 26.81 | 27.08 | 27.08 | 0.37% | 78,444 |
| Apr 25, 2025 | 27.10 | 27.16 | 26.84 | 26.98 | 26.98 | -1.21% | 81,804 |
| Apr 24, 2025 | 27.02 | 27.92 | 26.91 | 27.31 | 27.31 | 1.07% | 176,228 |
| Apr 23, 2025 | 25.96 | 27.17 | 25.46 | 27.02 | 27.02 | 5.63% | 205,254 |
| Apr 22, 2025 | 25.26 | 25.73 | 24.98 | 25.58 | 25.58 | 4.41% | 188,100 |
| Apr 21, 2025 | 24.20 | 24.87 | 24.20 | 24.50 | 24.50 | 1.58% | 158,849 |
| Apr 17, 2025 | 24.58 | 24.70 | 23.72 | 24.12 | 24.12 | -1.07% | 44,928 |
| Apr 16, 2025 | 23.91 | 25.12 | 23.90 | 24.38 | 24.38 | 1.54% | 59,500 |
| Apr 15, 2025 | 24.25 | 24.75 | 23.97 | 24.01 | 24.01 | -0.91% | 63,600 |
| Apr 14, 2025 | 24.24 | 24.48 | 23.71 | 24.23 | 24.23 | 1.64% | 54,028 |
| Apr 11, 2025 | 23.26 | 24.08 | 23.26 | 23.84 | 23.84 | 3.03% | 72,111 |
| Apr 10, 2025 | 23.37 | 23.87 | 22.85 | 23.14 | 23.14 | -1.11% | 94,741 |
| Apr 9, 2025 | 22.36 | 23.89 | 22.27 | 23.40 | 23.40 | 4.14% | 101,507 |
| Apr 8, 2025 | 24.53 | 24.53 | 22.33 | 22.47 | 22.47 | -2.98% | 74,736 |
| Apr 7, 2025 | 22.75 | 23.63 | 22.55 | 23.16 | 23.16 | 0.61% | 159,700 |
| Apr 4, 2025 | 23.90 | 24.00 | 22.82 | 23.02 | 23.02 | -4.44% | 121,220 |
| Apr 3, 2025 | 24.30 | 24.81 | 24.02 | 24.09 | 24.09 | -2.47% | 92,700 |
| Apr 2, 2025 | 24.63 | 25.00 | 24.46 | 24.70 | 24.70 | -0.72% | 44,200 |
| Apr 1, 2025 | 24.82 | 25.08 | 24.76 | 24.88 | 24.88 | 0.48% | 53,433 |
| Mar 31, 2025 | 24.76 | 25.09 | 24.64 | 24.76 | 24.76 | -1.24% | 70,553 |
| Mar 28, 2025 | 25.59 | 25.89 | 24.97 | 25.07 | 25.07 | -1.72% | 52,500 |
| 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 |