Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	35.80	36.76	35.54	36.72	36.72	2.48%	149,643
Oct 27, 2025	36.15	36.40	35.58	35.83	35.83	-1.24%	185,100
Oct 24, 2025	35.74	36.37	35.74	36.28	36.28	1.43%	111,200
Oct 23, 2025	35.70	36.19	35.62	35.77	35.77	0.82%	116,600
Oct 22, 2025	34.67	35.48	34.67	35.48	35.48	1.69%	101,300
Oct 21, 2025	34.93	35.68	34.81	34.89	34.89	-2.54%	211,300
Oct 20, 2025	34.73	35.88	34.56	35.80	35.80	3.38%	118,117
Oct 17, 2025	34.86	35.31	34.30	34.63	34.63	-1.81%	138,200
Oct 16, 2025	33.25	35.28	33.00	35.27	35.27	5.28%	201,330
Oct 15, 2025	33.44	33.95	33.24	33.50	33.50	0.33%	80,841
Oct 14, 2025	33.00	33.61	32.59	33.39	33.39	3.18%	133,300
Oct 10, 2025	32.82	32.87	32.09	32.36	32.36	-0.64%	135,925
Oct 9, 2025	33.98	33.98	32.34	32.57	32.57	-3.44%	108,000
Oct 8, 2025	34.03	34.14	33.48	33.73	33.73	0.75%	64,300
Oct 7, 2025	33.76	33.84	33.24	33.48	33.48	-0.03%	73,600
Oct 6, 2025	33.75	34.08	33.27	33.49	33.49	-1.09%	81,414
Oct 3, 2025	33.78	34.14	33.65	33.86	33.86	0.56%	63,723
Oct 2, 2025	34.15	34.24	33.15	33.67	33.67	-1.20%	90,500
Oct 1, 2025	33.87	34.19	33.46	34.08	34.08	1.82%	78,438
Sep 30, 2025	33.91	34.10	33.24	33.47	33.47	-1.82%	56,614
Sep 29, 2025	33.71	34.30	33.69	34.09	34.09	1.79%	66,200
Sep 26, 2025	32.92	33.52	32.92	33.49	33.49	1.09%	38,143
Sep 25, 2025	32.77	33.45	32.77	33.13	33.13	0.76%	72,200
Sep 24, 2025	32.75	33.76	32.75	32.88	32.88	0.64%	93,804
Sep 23, 2025	32.49	32.86	32.38	32.67	32.67	0.55%	78,744
Sep 22, 2025	31.97	33.67	31.96	32.49	32.49	1.88%	72,900
Sep 19, 2025	31.33	31.93	31.33	31.89	31.89	1.53%	85,310
Sep 18, 2025	31.21	31.51	30.97	31.41	31.41	1.39%	68,404
Sep 17, 2025	30.89	31.18	30.80	30.98	30.98	-0.83%	56,800
Sep 16, 2025	31.19	31.45	30.95	31.24	31.24	0.74%	58,000
Sep 15, 2025	31.00	31.31	30.69	31.01	31.01	0.32%	74,400
Sep 12, 2025	30.70	31.13	30.66	30.91	30.91	1.34%	85,700
Sep 11, 2025	30.54	30.59	30.39	30.50	30.50	-0.26%	33,514
Sep 10, 2025	30.40	30.67	30.08	30.58	30.58	1.39%	88,600
Sep 9, 2025	30.21	30.35	29.93	30.16	30.16	0.63%	55,045
Sep 8, 2025	30.02	30.45	29.80	29.97	29.97	-0.37%	50,800
Sep 5, 2025	30.73	30.73	30.00	30.08	30.08	-0.36%	40,047
Sep 4, 2025	30.30	30.30	29.75	30.19	30.19	-0.69%	53,300
Sep 3, 2025	29.95	30.41	29.95	30.40	30.40	1.71%	97,000
Sep 2, 2025	30.01	30.06	29.70	29.89	29.89	-0.30%	79,500
Aug 29, 2025	29.15	29.99	29.07	29.98	29.98	3.27%	91,519
Aug 28, 2025	28.95	29.23	28.95	29.03	28.93	-0.34%	56,300
Aug 27, 2025	29.00	29.18	28.85	29.13	29.03	0.45%	100,600
Aug 26, 2025	29.54	29.54	28.85	29.00	28.90	-0.38%	172,100
Aug 25, 2025	29.29	29.36	29.00	29.11	29.01	-0.61%	91,439
Aug 22, 2025	28.91	29.78	28.88	29.29	29.19	0.90%	67,700
Aug 21, 2025	29.03	29.29	28.84	29.03	28.93	0.87%	49,200
Aug 20, 2025	28.85	28.92	28.69	28.78	28.68	-0.59%	52,704
Aug 19, 2025	29.19	29.28	28.93	28.95	28.85	-0.96%	50,300
Aug 18, 2025	29.09	29.53	29.08	29.23	29.13	1.18%	60,400