Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	62.28	64.79	61.51	63.07	-	1.32%	146,740
Aug 6, 2026	60.24	62.45	60.24	62.25	62.25	3.06%	235,615
Aug 5, 2026	60.51	61.98	60.26	60.40	60.40	0.20%	275,266
Aug 4, 2026	58.99	60.50	58.57	60.28	60.28	3.95%	377,114
Jul 31, 2026	59.78	59.78	57.90	57.99	57.99	-1.83%	191,650
Jul 30, 2026	59.39	59.61	58.59	59.07	59.07	0.07%	212,500
Jul 29, 2026	57.05	60.20	56.48	59.03	59.03	3.47%	444,385
Jul 28, 2026	58.58	58.97	56.56	57.05	57.05	-3.26%	261,000
Jul 27, 2026	58.59	59.33	57.55	58.97	58.97	1.05%	361,777
Jul 24, 2026	58.15	58.83	57.79	58.36	58.36	-0.15%	180,413
Jul 23, 2026	57.35	59.35	57.35	58.45	58.45	-0.03%	444,406
Jul 22, 2026	58.54	59.40	57.88	58.47	58.47	-0.14%	346,690
Jul 21, 2026	57.71	59.00	56.41	58.55	58.55	2.86%	353,419
Jul 20, 2026	55.81	57.28	55.68	56.92	56.92	2.34%	303,751
Jul 17, 2026	56.43	56.68	54.96	55.62	55.62	-3.20%	384,107
Jul 16, 2026	55.68	57.89	55.04	57.46	57.46	2.52%	417,878
Jul 15, 2026	59.35	59.35	55.56	56.05	56.05	-15.13%	1,417,414
Jul 14, 2026	62.48	66.05	62.48	66.04	66.04	6.76%	293,127
Jul 13, 2026	62.40	62.65	60.71	61.86	61.86	-1.40%	255,289
Jul 10, 2026	61.21	63.86	61.19	62.74	62.74	0.82%	214,628
Jul 9, 2026	61.07	63.07	61.03	62.23	62.23	2.45%	160,063
Jul 8, 2026	60.41	61.76	59.23	60.74	60.74	-0.93%	245,294
Jul 7, 2026	62.88	64.27	59.61	61.31	61.31	-3.78%	268,465
Jul 6, 2026	65.00	65.37	63.66	63.72	63.72	-1.39%	364,191
Jul 3, 2026	64.61	65.92	64.39	64.62	64.62	0.64%	91,537
Jul 2, 2026	64.03	64.96	62.68	64.21	64.21	1.09%	355,605
Jun 30, 2026	63.48	64.49	62.87	63.52	63.52	0.41%	251,999
Jun 29, 2026	61.63	63.43	60.46	63.26	63.26	3.33%	247,376
Jun 26, 2026	59.03	61.33	59.03	61.22	61.22	2.41%	306,300
Jun 25, 2026	58.89	60.06	57.48	59.78	59.78	2.79%	274,294
Jun 24, 2026	59.04	59.29	57.03	58.16	58.16	-2.19%	371,726
Jun 23, 2026	59.81	60.84	58.89	59.46	59.46	-3.55%	356,059
Jun 22, 2026	60.27	61.73	59.21	61.65	61.65	2.31%	265,295
Jun 19, 2026	59.59	62.36	59.25	60.26	60.26	0.84%	2,620,901
Jun 18, 2026	60.50	61.98	59.27	59.76	59.76	-0.63%	285,356
Jun 17, 2026	60.68	62.07	59.90	60.14	60.14	-1.18%	221,208
Jun 16, 2026	59.43	61.57	59.43	60.86	60.86	1.55%	234,989
Jun 15, 2026	59.55	61.12	59.54	59.93	59.93	2.92%	181,810
Jun 12, 2026	56.84	58.83	56.65	58.23	58.23	3.15%	405,643
Jun 11, 2026	54.42	56.45	53.82	56.45	56.45	5.22%	276,774
Jun 10, 2026	54.72	55.77	53.43	53.65	53.65	-3.56%	296,479
Jun 9, 2026	56.90	58.43	53.94	55.63	55.63	-1.40%	303,881
Jun 8, 2026	55.72	57.19	55.72	56.42	56.42	1.88%	277,843
Jun 5, 2026	58.17	58.26	54.84	55.38	55.38	-6.34%	299,116
Jun 4, 2026	59.80	60.21	58.39	59.13	59.13	-0.81%	230,452
Jun 3, 2026	59.41	60.15	58.34	59.61	59.61	-0.50%	265,527
Jun 2, 2026	59.63	60.74	58.94	59.91	59.91	0.44%	283,616
Jun 1, 2026	57.46	60.20	57.01	59.65	59.65	2.99%	278,970
May 29, 2026	56.51	58.07	56.06	57.92	57.92	2.59%	1,000,205
May 28, 2026	54.32	56.75	54.22	56.56	56.46	3.95%	237,069