Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.06	51.06	49.08	49.41	49.41	-3.59%	141,940
Apr 27, 2026	52.20	52.65	50.99	51.25	51.25	-0.37%	119,861
Apr 24, 2026	51.76	52.05	51.17	51.44	51.44	-0.31%	213,771
Apr 23, 2026	51.07	52.50	50.82	51.60	51.60	-0.42%	140,606
Apr 22, 2026	51.10	52.34	51.10	51.82	51.82	2.67%	183,854
Apr 21, 2026	51.74	51.74	49.99	50.47	50.47	-1.52%	208,115
Apr 20, 2026	51.35	51.74	50.78	51.25	51.25	-1.00%	118,007
Apr 17, 2026	52.15	52.81	51.49	51.77	51.77	0.37%	134,916
Apr 16, 2026	52.16	52.34	51.43	51.58	51.58	-1.06%	113,999
Apr 15, 2026	51.74	52.16	50.99	52.13	52.13	1.07%	122,715
Apr 14, 2026	51.78	52.07	51.18	51.58	51.58	-0.25%	141,245
Apr 13, 2026	51.16	52.28	50.85	51.71	51.71	0.15%	126,026
Apr 10, 2026	48.98	51.63	48.50	51.63	51.63	0.16%	192,355
Apr 9, 2026	52.40	53.25	51.49	51.55	51.55	-1.34%	143,887
Apr 8, 2026	53.00	53.46	51.91	52.25	52.25	1.10%	150,992
Apr 7, 2026	52.74	53.18	50.92	51.68	51.68	-0.60%	120,904
Apr 6, 2026	52.46	52.88	51.59	51.99	51.99	-0.84%	118,832
Apr 2, 2026	50.41	52.59	50.21	52.43	52.43	2.60%	177,218
Apr 1, 2026	49.27	51.57	49.08	51.10	51.10	4.43%	166,540
Mar 31, 2026	46.51	49.07	45.57	48.93	48.93	4.57%	217,355
Mar 30, 2026	47.07	47.90	45.99	46.79	46.79	-	132,661
Mar 27, 2026	44.99	47.08	44.86	46.79	46.79	4.00%	142,045
Mar 26, 2026	44.75	45.95	44.69	44.99	44.99	-1.58%	234,269
Mar 25, 2026	45.75	46.23	44.97	45.71	45.71	2.17%	168,632
Mar 24, 2026	42.78	45.14	42.78	44.74	44.74	4.07%	183,412
Mar 23, 2026	41.68	43.27	41.45	42.99	42.99	4.37%	177,544
Mar 20, 2026	41.50	42.02	40.75	41.19	41.19	-1.18%	161,197
Mar 19, 2026	41.69	42.08	40.00	41.68	41.68	-3.54%	202,057
Mar 18, 2026	43.78	44.75	43.21	43.21	43.11	-2.77%	182,968
Mar 17, 2026	44.64	44.64	43.30	44.44	44.34	1.00%	169,802
Mar 16, 2026	42.97	44.40	42.92	44.00	43.90	2.21%	2,118,518
Mar 13, 2026	44.41	44.72	42.68	43.05	42.95	-3.56%	203,132
Mar 12, 2026	45.68	45.68	43.47	44.64	44.54	-3.50%	245,217
Mar 11, 2026	44.73	47.86	44.73	46.26	46.15	1.09%	242,255
Mar 10, 2026	46.76	46.76	45.49	45.76	45.65	0.99%	113,101
Mar 9, 2026	43.82	45.87	43.81	45.31	45.21	0.64%	337,129
Mar 6, 2026	44.23	45.39	44.06	45.02	44.92	-1.21%	176,828
Mar 5, 2026	47.12	47.82	44.89	45.57	45.46	-4.71%	119,604
Mar 4, 2026	48.13	48.36	46.89	47.82	47.71	1.81%	95,702
Mar 3, 2026	49.04	49.73	45.67	46.97	46.86	-4.44%	142,937
Mar 2, 2026	48.18	49.50	47.14	49.15	49.04	1.99%	114,921
Feb 27, 2026	47.98	48.58	47.60	48.19	48.08	0.56%	115,493
Feb 26, 2026	47.05	48.04	45.92	47.92	47.81	0.67%	94,443
Feb 25, 2026	46.45	47.89	46.02	47.60	47.49	2.23%	134,105
Feb 24, 2026	45.30	47.19	45.12	46.56	46.45	2.80%	143,600
Feb 23, 2026	45.20	45.59	44.00	45.29	45.19	0.33%	194,440
Feb 20, 2026	43.80	45.20	43.74	45.14	45.04	2.29%	80,695
Feb 19, 2026	44.02	44.49	43.57	44.13	44.03	-0.63%	71,408
Feb 18, 2026	44.11	44.59	43.89	44.41	44.31	2.12%	94,761
Feb 17, 2026	44.26	44.56	42.50	43.49	43.39	-3.08%	97,815