Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	42.51	43.25	42.51	42.81	42.81	1.61%	131,260
Feb 5, 2026	42.00	42.92	41.65	42.13	42.13	-3.88%	232,701
Feb 4, 2026	45.91	45.92	43.09	43.83	43.83	-3.22%	258,444
Feb 3, 2026	45.18	45.61	44.36	45.29	45.29	3.66%	204,905
Feb 2, 2026	43.59	44.00	42.75	43.69	43.69	1.37%	261,802
Jan 30, 2026	44.71	45.32	42.45	43.10	43.10	-6.41%	474,623
Jan 29, 2026	46.85	47.80	45.46	46.05	46.05	-1.60%	274,442
Jan 28, 2026	48.28	48.54	45.67	46.80	46.80	-2.58%	387,850
Jan 27, 2026	46.09	48.09	46.04	48.04	48.04	4.43%	376,080
Jan 26, 2026	46.00	47.19	45.34	46.00	46.00	0.37%	242,676
Jan 23, 2026	45.54	46.31	45.52	45.83	45.83	0.86%	151,489
Jan 22, 2026	47.19	47.35	45.28	45.44	45.44	-3.38%	173,167
Jan 21, 2026	46.44	47.31	46.20	47.03	47.03	1.51%	222,676
Jan 20, 2026	46.26	46.57	45.77	46.33	46.33	0.81%	159,707
Jan 19, 2026	45.44	45.99	44.71	45.96	45.96	1.93%	91,969
Jan 16, 2026	45.22	45.59	44.38	45.09	45.09	-1.12%	88,434
Jan 15, 2026	45.22	46.00	44.95	45.60	45.60	-0.15%	107,028
Jan 14, 2026	45.10	46.13	44.85	45.67	45.67	1.65%	127,580
Jan 13, 2026	45.76	45.76	44.61	44.93	44.93	0.13%	98,715
Jan 12, 2026	44.40	45.63	44.30	44.87	44.87	2.42%	98,071
Jan 9, 2026	43.09	44.08	43.09	43.81	43.81	1.60%	79,432
Jan 8, 2026	43.00	43.39	42.53	43.12	43.12	-0.39%	77,095
Jan 7, 2026	43.48	43.58	42.71	43.29	43.29	-1.03%	86,519
Jan 6, 2026	43.16	44.04	43.10	43.74	43.74	2.05%	115,593
Jan 5, 2026	42.34	43.75	41.85	42.86	42.86	3.88%	151,194
Jan 2, 2026	40.91	41.42	40.38	41.26	41.26	1.03%	98,913
Dec 31, 2025	40.94	41.11	40.42	40.84	40.84	0.10%	64,560
Dec 30, 2025	41.56	41.61	40.70	40.80	40.80	-1.57%	109,338
Dec 29, 2025	40.27	41.47	39.74	41.45	41.45	4.30%	179,717
Dec 24, 2025	40.98	40.98	39.32	39.74	39.74	-1.97%	69,209
Dec 23, 2025	39.60	40.83	39.58	40.54	40.54	2.45%	189,448
Dec 22, 2025	40.50	41.58	38.59	39.57	39.57	-1.76%	459,157
Dec 19, 2025	39.70	40.40	39.69	40.28	40.28	2.05%	136,582
Dec 18, 2025	39.49	39.80	39.35	39.47	39.47	0.03%	66,466
Dec 17, 2025	39.97	39.97	39.41	39.46	39.46	-0.03%	61,385
Dec 16, 2025	39.39	40.08	39.35	39.47	39.47	-0.15%	82,597
Dec 15, 2025	40.09	40.09	39.53	39.53	39.53	-0.35%	81,555
Dec 12, 2025	40.35	40.36	39.02	39.67	39.67	-0.92%	87,165
Dec 11, 2025	39.68	40.33	39.58	40.04	40.04	1.44%	117,923
Dec 10, 2025	39.60	40.79	38.95	39.47	39.47	-0.33%	143,573
Dec 9, 2025	38.88	39.60	38.31	39.60	39.60	2.19%	65,485
Dec 8, 2025	40.16	40.16	38.67	38.75	38.75	-2.78%	63,396
Dec 5, 2025	40.02	40.41	39.74	39.86	39.86	-0.08%	44,753
Dec 4, 2025	40.21	40.21	39.76	39.89	39.89	-0.80%	54,168
Dec 3, 2025	40.11	40.25	39.72	40.21	40.21	1.23%	69,957
Dec 2, 2025	39.97	39.99	38.90	39.72	39.72	-0.20%	96,483
Dec 1, 2025	41.77	41.78	39.72	39.80	39.80	0.56%	102,695
Nov 28, 2025	39.68	40.20	39.40	39.58	39.58	0.69%	70,233
Nov 27, 2025	39.16	39.88	38.99	39.31	39.21	-1.45%	38,889
Nov 26, 2025	39.53	40.37	38.95	39.89	39.79	1.66%	88,364