Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	265,427
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
May 27, 2026	53.68	54.69	52.91	54.41	54.31	0.39%	183,604
May 26, 2026	53.51	54.36	52.59	54.20	54.10	1.86%	135,616
May 25, 2026	51.55	53.21	51.55	53.21	53.12	3.60%	49,923
May 22, 2026	51.30	51.76	51.02	51.36	51.27	0.39%	183,317
May 21, 2026	50.77	51.44	50.25	51.16	51.07	0.77%	209,791
May 20, 2026	52.09	52.75	50.28	50.77	50.68	-1.76%	382,052
May 19, 2026	52.22	52.47	50.24	51.68	51.59	-2.20%	200,668
May 15, 2026	54.00	54.55	52.45	52.84	52.75	-4.71%	326,723
May 14, 2026	56.58	56.58	53.91	55.45	55.35	-1.95%	161,143
May 13, 2026	56.80	57.08	53.84	56.55	56.45	-1.02%	266,399
May 12, 2026	54.94	57.24	53.44	57.13	57.03	3.68%	297,428
May 11, 2026	53.89	55.66	53.68	55.10	55.00	3.13%	161,402
May 8, 2026	52.98	54.59	52.52	53.43	53.34	1.48%	199,270
May 7, 2026	52.98	53.98	52.46	52.65	52.56	0.40%	174,026
May 6, 2026	52.08	54.04	51.29	52.44	52.35	2.84%	210,442
May 5, 2026	51.59	52.27	50.82	50.99	50.90	-0.04%	119,679
May 4, 2026	50.13	51.25	49.96	51.01	50.92	1.61%	186,874
May 1, 2026	49.27	50.42	49.02	50.20	50.11	1.89%	127,871
Apr 30, 2026	49.67	49.81	48.97	49.27	49.18	0.86%	549,756
Apr 29, 2026	49.00	49.55	48.79	48.85	48.76	-1.13%	173,269
Apr 28, 2026	51.06	51.06	49.08	49.41	49.32	-3.59%	141,938
Apr 27, 2026	52.20	52.65	50.99	51.25	51.16	-0.37%	119,861
Apr 24, 2026	51.76	52.05	51.17	51.44	51.35	-0.31%	213,756
Apr 23, 2026	51.07	52.50	50.82	51.60	51.51	-0.42%	140,606
Apr 22, 2026	51.10	52.34	51.10	51.82	51.73	2.67%	183,854
Apr 21, 2026	51.74	51.74	49.99	50.47	50.38	-1.52%	208,115
Apr 20, 2026	51.35	51.74	50.78	51.25	51.16	-1.00%	118,004
Apr 17, 2026	52.15	52.81	51.49	51.77	51.68	0.37%	134,916
Apr 16, 2026	52.16	52.34	51.43	51.58	51.49	-1.06%	113,999
Apr 15, 2026	51.74	52.16	50.99	52.13	52.04	1.07%	122,715
Apr 14, 2026	51.78	52.07	51.18	51.58	51.49	-0.25%	141,245
Apr 13, 2026	51.16	52.28	50.85	51.71	51.62	0.15%	126,026
Apr 10, 2026	48.98	51.63	48.50	51.63	51.54	0.16%	192,355
Apr 9, 2026	52.40	53.25	51.49	51.55	51.46	-1.34%	143,887
Apr 8, 2026	53.00	53.46	51.91	52.25	52.16	1.10%	151,392
Apr 7, 2026	52.74	53.18	50.92	51.68	51.59	-0.60%	120,904
Apr 6, 2026	52.46	52.88	51.59	51.99	51.90	-0.84%	118,832
Apr 2, 2026	50.41	52.59	50.21	52.43	52.34	2.60%	177,218
Apr 1, 2026	49.27	51.57	49.08	51.10	51.01	4.43%	166,539
Mar 31, 2026	46.51	49.07	45.57	48.93	48.84	4.57%	224,555
Mar 30, 2026	47.07	47.90	45.99	46.79	46.71	-	132,661
Mar 27, 2026	44.99	47.08	44.86	46.79	46.71	4.00%	142,045
Mar 26, 2026	44.75	45.95	44.69	44.99	44.91	-1.58%	234,269