Altius Minerals Corporation (TSX:ALS)
29.38
+0.29 (1.00%)
Aug 1, 2025, 4:00 PM EDT
Bally's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 29.23 | 29.46 | 29.06 | 29.38 | 29.38 | 1.00% | 170,758 |
Jul 31, 2025 | 29.19 | 29.54 | 28.92 | 29.09 | 29.09 | -0.65% | 72,900 |
Jul 30, 2025 | 29.45 | 29.76 | 29.04 | 29.28 | 29.28 | -0.44% | 88,231 |
Jul 29, 2025 | 29.11 | 29.56 | 29.11 | 29.41 | 29.41 | 0.58% | 123,743 |
Jul 28, 2025 | 28.99 | 29.27 | 28.79 | 29.24 | 29.24 | 1.18% | 143,700 |
Jul 25, 2025 | 29.40 | 29.40 | 28.33 | 28.90 | 28.90 | -0.65% | 116,513 |
Jul 24, 2025 | 28.70 | 29.69 | 28.53 | 29.09 | 29.09 | 2.83% | 543,600 |
Jul 23, 2025 | 27.58 | 28.34 | 27.58 | 28.29 | 28.29 | 1.47% | 129,426 |
Jul 22, 2025 | 27.40 | 27.98 | 27.34 | 27.88 | 27.88 | 1.90% | 106,600 |
Jul 21, 2025 | 27.43 | 27.98 | 27.33 | 27.36 | 27.36 | -0.04% | 31,805 |
Jul 18, 2025 | 27.51 | 27.64 | 27.37 | 27.37 | 27.37 | -0.55% | 54,200 |
Jul 17, 2025 | 27.16 | 27.60 | 27.16 | 27.52 | 27.52 | 0.55% | 46,848 |
Jul 16, 2025 | 27.83 | 27.97 | 27.08 | 27.37 | 27.37 | -0.83% | 85,326 |
Jul 15, 2025 | 27.71 | 27.75 | 27.25 | 27.60 | 27.60 | -0.86% | 51,274 |
Jul 14, 2025 | 27.63 | 28.28 | 27.35 | 27.84 | 27.84 | 0.40% | 64,500 |
Jul 11, 2025 | 27.49 | 27.90 | 27.25 | 27.73 | 27.73 | 2.51% | 55,734 |
Jul 10, 2025 | 27.16 | 27.36 | 27.01 | 27.05 | 27.05 | 0.07% | 30,200 |
Jul 9, 2025 | 26.95 | 27.38 | 26.83 | 27.03 | 27.03 | 0.22% | 94,300 |
Jul 8, 2025 | 27.70 | 27.97 | 26.94 | 26.97 | 26.97 | -2.78% | 91,000 |
Jul 7, 2025 | 27.03 | 27.95 | 26.95 | 27.74 | 27.74 | 2.82% | 72,833 |
Jul 4, 2025 | 27.11 | 27.11 | 26.96 | 26.98 | 26.98 | -0.33% | 13,426 |
Jul 3, 2025 | 27.57 | 27.66 | 26.96 | 27.07 | 27.07 | -2.27% | 46,600 |
Jul 2, 2025 | 27.55 | 28.44 | 27.53 | 27.70 | 27.70 | 1.17% | 102,916 |
Jun 30, 2025 | 27.24 | 27.55 | 26.91 | 27.38 | 27.38 | 1.29% | 61,216 |
Jun 27, 2025 | 27.85 | 27.85 | 26.86 | 27.03 | 27.03 | 0.11% | 48,015 |
Jun 26, 2025 | 26.85 | 27.22 | 26.85 | 27.00 | 27.00 | 0.37% | 34,300 |
Jun 25, 2025 | 26.80 | 27.00 | 26.65 | 26.90 | 26.90 | 1.17% | 59,508 |
Jun 24, 2025 | 26.93 | 27.05 | 26.59 | 26.59 | 26.59 | -1.48% | 30,000 |
Jun 23, 2025 | 27.00 | 27.24 | 26.99 | 26.99 | 26.99 | 0.63% | 46,700 |
Jun 20, 2025 | 26.91 | 27.20 | 26.82 | 26.82 | 26.82 | -0.33% | 34,807 |
Jun 19, 2025 | 26.95 | 27.00 | 26.77 | 26.91 | 26.91 | -0.15% | 47,900 |
Jun 18, 2025 | 27.05 | 27.14 | 26.95 | 26.95 | 26.95 | -0.81% | 28,024 |
Jun 17, 2025 | 27.36 | 27.41 | 27.04 | 27.17 | 27.17 | -0.55% | 44,100 |
Jun 16, 2025 | 27.17 | 27.74 | 27.17 | 27.32 | 27.32 | 0.52% | 58,800 |
Jun 13, 2025 | 26.92 | 27.45 | 26.90 | 27.18 | 27.18 | 0.97% | 44,000 |
Jun 12, 2025 | 27.00 | 27.04 | 26.68 | 26.92 | 26.92 | - | 51,100 |
Jun 11, 2025 | 27.15 | 27.15 | 26.82 | 26.92 | 26.92 | -0.41% | 70,607 |
Jun 10, 2025 | 27.01 | 27.44 | 26.91 | 27.03 | 27.03 | -0.55% | 69,523 |
Jun 9, 2025 | 27.04 | 27.35 | 26.83 | 27.18 | 27.18 | 0.67% | 40,400 |
Jun 6, 2025 | 27.22 | 27.34 | 26.91 | 27.00 | 27.00 | -0.81% | 37,500 |
Jun 5, 2025 | 27.08 | 27.49 | 27.08 | 27.22 | 27.22 | 0.59% | 56,300 |
Jun 4, 2025 | 27.18 | 27.34 | 27.00 | 27.06 | 27.06 | 0.11% | 24,308 |
Jun 3, 2025 | 26.76 | 27.17 | 26.65 | 27.03 | 27.03 | 0.41% | 39,600 |
Jun 2, 2025 | 26.51 | 27.01 | 26.51 | 26.92 | 26.92 | 2.20% | 52,100 |
May 30, 2025 | 26.57 | 26.58 | 26.13 | 26.34 | 26.34 | -1.46% | 83,800 |
May 29, 2025 | 27.00 | 27.36 | 26.69 | 26.73 | 26.64 | -0.34% | 24,300 |
May 28, 2025 | 26.84 | 26.94 | 26.66 | 26.82 | 26.73 | -1.00% | 37,900 |
May 27, 2025 | 27.40 | 27.44 | 26.80 | 27.09 | 27.00 | -1.42% | 40,000 |
May 26, 2025 | 27.03 | 27.49 | 26.91 | 27.48 | 27.39 | 0.59% | 20,325 |
May 23, 2025 | 27.79 | 27.79 | 27.22 | 27.32 | 27.23 | -1.09% | 40,200 |