Altius Minerals Corporation (TSX:ALS)
Canada · Delayed Price · Currency is CAD 33.49
+0.36 (1.09%)
Sep 26, 2025, 4:00 PM EDT
Altius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 28.63 | 29.04 | 28.63 | 28.89 | 28.79 | 0.38% | 45,113 |
| Aug 14, 2025 | 28.71 | 29.21 | 28.71 | 28.78 | 28.68 | -1.20% | 67,849 |
| Aug 13, 2025 | 29.11 | 29.29 | 28.94 | 29.13 | 29.03 | -0.61% | 106,821 |
| Aug 12, 2025 | 28.98 | 30.55 | 28.98 | 29.31 | 29.21 | -3.17% | 223,600 |
| Aug 11, 2025 | 30.09 | 30.51 | 29.92 | 30.27 | 30.17 | 0.40% | 96,315 |
| Aug 8, 2025 | 30.22 | 30.34 | 29.87 | 30.15 | 30.05 | 0.90% | 72,114 |
| Aug 7, 2025 | 30.00 | 30.31 | 29.82 | 29.88 | 29.78 | -0.07% | 94,000 |
| Aug 6, 2025 | 29.50 | 29.91 | 29.01 | 29.90 | 29.80 | 1.91% | 66,001 |
| Aug 5, 2025 | 29.71 | 29.87 | 29.33 | 29.34 | 29.24 | -0.14% | 80,249 |
| Aug 1, 2025 | 29.23 | 29.46 | 29.06 | 29.38 | 29.28 | 1.00% | 170,800 |
| Jul 31, 2025 | 29.19 | 29.54 | 28.92 | 29.09 | 28.99 | -0.65% | 72,900 |
| Jul 30, 2025 | 29.45 | 29.76 | 29.04 | 29.28 | 29.18 | -0.44% | 88,231 |
| Jul 29, 2025 | 29.11 | 29.56 | 29.11 | 29.41 | 29.31 | 0.58% | 123,743 |
| Jul 28, 2025 | 28.99 | 29.27 | 28.79 | 29.24 | 29.14 | 1.18% | 143,700 |
| Jul 25, 2025 | 29.40 | 29.40 | 28.33 | 28.90 | 28.80 | -0.65% | 116,513 |
| Jul 24, 2025 | 28.70 | 29.69 | 28.53 | 29.09 | 28.99 | 2.83% | 543,600 |
| Jul 23, 2025 | 27.58 | 28.34 | 27.58 | 28.29 | 28.19 | 1.47% | 129,426 |
| Jul 22, 2025 | 27.40 | 27.98 | 27.34 | 27.88 | 27.78 | 1.90% | 106,600 |
| Jul 21, 2025 | 27.43 | 27.98 | 27.33 | 27.36 | 27.27 | -0.04% | 31,805 |
| Jul 18, 2025 | 27.51 | 27.64 | 27.37 | 27.37 | 27.28 | -0.55% | 54,200 |
| Jul 17, 2025 | 27.16 | 27.60 | 27.16 | 27.52 | 27.43 | 0.55% | 46,848 |