Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2025	27.83	27.97	27.08	27.37	27.28	-0.83%	85,326
Jul 15, 2025	27.71	27.75	27.25	27.60	27.50	-0.86%	51,200
Jul 14, 2025	27.63	28.28	27.35	27.84	27.74	0.40%	64,500
Jul 11, 2025	27.49	27.90	27.25	27.73	27.63	2.51%	55,734
Jul 10, 2025	27.16	27.36	27.01	27.05	26.96	0.07%	30,200
Jul 9, 2025	26.95	27.38	26.83	27.03	26.94	0.22%	94,300
Jul 8, 2025	27.70	27.97	26.94	26.97	26.88	-2.78%	91,000
Jul 7, 2025	27.03	27.95	26.95	27.74	27.64	2.82%	72,833
Jul 4, 2025	27.11	27.11	26.96	26.98	26.89	-0.33%	13,426
Jul 3, 2025	27.57	27.66	26.96	27.07	26.98	-2.27%	46,600
Jul 2, 2025	27.55	28.44	27.53	27.70	27.60	1.17%	102,916
Jun 30, 2025	27.24	27.55	26.91	27.38	27.29	1.29%	61,216
Jun 27, 2025	27.85	27.85	26.86	27.03	26.94	0.11%	48,015
Jun 26, 2025	26.85	27.22	26.85	27.00	26.91	0.37%	34,300
Jun 25, 2025	26.80	27.00	26.65	26.90	26.81	1.17%	59,508