Altius Minerals Corporation (TSX:ALS)
Canada flag Canada · Delayed Price · Currency is CAD
24.12
-0.26 (-1.07%)
Apr 17, 2025, 4:00 PM EDT

Altius Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202524.5824.7023.7224.1224.12-1.07%44,928
Apr 16, 202523.9125.1223.9024.3824.381.54%59,500
Apr 15, 202524.2524.7523.9724.0124.01-0.91%63,600
Apr 14, 202524.2424.4823.7124.2324.231.64%54,028
Apr 11, 202523.2624.0823.2623.8423.843.03%72,111
Apr 10, 202523.3723.8722.8523.1423.14-1.11%94,741
Apr 9, 202522.3623.8922.2723.4023.404.14%101,507
Apr 8, 202524.5324.5322.3322.4722.47-2.98%74,736
Apr 7, 202522.7523.6322.5523.1623.160.61%159,700
Apr 4, 202523.9024.0022.8223.0223.02-4.44%121,220
Apr 3, 202524.3024.8124.0224.0924.09-2.47%92,700
Apr 2, 202524.6325.0024.4624.7024.70-0.72%44,200
Apr 1, 202524.8225.0824.7624.8824.880.48%53,433
Mar 31, 202524.7625.0924.6424.7624.76-1.24%70,553
Mar 28, 202525.5925.8924.9725.0725.07-1.72%52,500
Mar 27, 202525.7725.8725.3325.5125.51-0.51%60,431
Mar 26, 202526.1726.3625.6025.6425.64-1.57%63,124
Mar 25, 202525.9426.3425.9426.0526.050.70%48,800
Mar 24, 202525.8526.2325.8325.8725.87-0.04%81,020
Mar 21, 202525.0925.9224.5125.8825.883.03%130,800
Mar 20, 202525.2625.4624.9025.1225.12-1.49%73,300
Mar 19, 202525.0425.5024.9125.5025.501.11%48,422
Mar 18, 202525.2925.4125.0325.2225.13-0.51%67,132
Mar 17, 202525.2225.4125.0425.3525.260.92%39,015
Mar 14, 202525.0325.5224.9925.1225.030.20%48,637
Mar 13, 202524.7225.2524.7225.0724.980.76%70,900
Mar 12, 202524.7925.6124.7124.8824.790.89%76,107
Mar 11, 202524.9125.0324.5024.6624.57-0.24%87,900
Mar 10, 202525.4225.4524.5324.7224.63-3.81%83,800
Mar 7, 202525.7225.8025.2625.7025.610.27%52,900
Mar 6, 202525.6726.1325.4925.6325.54-1.61%83,100
Mar 5, 202525.6326.0524.9626.0525.962.64%90,200
Mar 4, 202524.7425.6224.5025.3825.292.88%134,000
Mar 3, 202525.0025.4324.5124.6724.582.24%344,900
Feb 28, 202525.8225.9923.9224.1324.04-7.58%1,291,800
Feb 27, 202526.3426.5726.0526.1126.02-1.58%106,240
Feb 26, 202526.5326.8226.2326.5326.441.07%90,800
Feb 25, 202526.4126.4125.8926.2526.16-0.64%73,929
Feb 24, 202526.3326.7026.1626.4226.33-0.11%96,449
Feb 21, 202526.8126.8126.3026.4526.36-0.97%95,745
Feb 20, 202526.5626.8326.5026.7126.610.23%60,419
Feb 19, 202526.6826.9326.4026.6526.55-0.60%55,300
Feb 18, 202526.9227.4926.7726.8126.71-0.30%72,500
Feb 14, 202527.2827.3326.8526.8926.79-1.43%55,230
Feb 13, 202526.9927.2826.5427.2827.182.40%60,914
Feb 12, 202526.2026.9226.2026.6426.540.76%55,413
Feb 11, 202527.2527.5526.3926.4426.35-3.47%57,014
Feb 10, 202527.6027.6627.2727.3927.29-0.25%64,400
Feb 7, 202527.5528.0027.3227.4627.36-0.33%38,714
Feb 6, 202527.6027.9627.4827.5527.45-0.11%41,710