Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	54.00	54.55	52.45	52.84	52.84	-4.71%	326,723
May 14, 2026	56.58	56.58	53.91	55.45	55.45	-1.95%	161,143
May 13, 2026	56.80	57.08	53.84	56.55	56.55	-1.02%	266,399
May 12, 2026	54.94	57.24	53.44	57.13	57.13	3.68%	297,428
May 11, 2026	53.89	55.66	53.68	55.10	55.10	3.13%	161,402
May 8, 2026	52.98	54.59	52.52	53.43	53.43	1.48%	199,270
May 7, 2026	52.98	53.98	52.46	52.65	52.65	0.40%	174,026
May 6, 2026	52.08	54.04	51.29	52.44	52.44	2.84%	210,442
May 5, 2026	51.59	52.27	50.82	50.99	50.99	-0.04%	119,679
May 4, 2026	50.13	51.25	49.96	51.01	51.01	1.61%	186,874
May 1, 2026	49.27	50.42	49.02	50.20	50.20	1.89%	127,871
Apr 30, 2026	49.67	49.81	48.97	49.27	49.27	0.86%	549,756
Apr 29, 2026	49.00	49.55	48.79	48.85	48.85	-1.13%	173,269
Apr 28, 2026	51.06	51.06	49.08	49.41	49.41	-3.59%	141,938
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%	213,756
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%	118,004
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%	151,392
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%	166,539
Mar 31, 2026	46.51	49.07	45.57	48.93	48.93	4.57%	224,555
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%	161,190
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%	183,068
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