Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	51.97	52.32	50.53	50.59	50.59	-2.82%	147,497
Oct 23, 2026	52.40	53.52	51.96	52.06	52.06	-1.21%	120,187
Oct 22, 2026	54.03	54.89	52.40	52.70	52.70	-5.49%	125,292
Oct 21, 2026	55.89	56.08	54.82	55.76	55.76	-0.11%	95,817
Oct 20, 2026	54.77	56.68	53.72	55.82	55.82	0.76%	154,627
Oct 19, 2026	56.61	56.67	54.39	55.40	55.40	-2.05%	236,252
Oct 16, 2026	57.51	58.78	56.00	56.56	56.56	-1.60%	212,865
Oct 15, 2026	60.09	60.67	57.00	57.48	57.48	-4.76%	211,008
Oct 14, 2026	62.54	62.54	59.93	60.35	60.35	-3.63%	116,296
Oct 13, 2026	65.50	65.50	60.74	62.62	62.62	-2.96%	187,032
Oct 9, 2026	63.83	65.16	63.70	64.53	64.53	2.14%	89,643
Oct 8, 2026	64.96	64.97	63.13	63.18	63.18	-2.76%	94,846
Oct 7, 2026	64.73	65.63	64.40	64.97	64.97	-1.55%	179,068
Oct 6, 2026	66.49	67.00	64.79	65.99	65.99	-0.29%	111,640
Oct 5, 2026	65.75	66.79	64.44	66.18	66.18	0.61%	128,803
Oct 2, 2026	65.00	65.92	64.00	65.78	65.78	1.97%	123,630
Oct 1, 2026	64.31	65.10	63.57	64.51	64.51	-0.19%	94,075
Sep 30, 2026	66.03	66.23	64.09	64.63	64.63	-2.28%	154,617
Sep 29, 2026	66.66	66.88	65.44	66.14	66.14	0.05%	119,955
Sep 28, 2026	65.35	66.26	64.51	66.11	66.11	-1.00%	95,253
Sep 25, 2026	67.28	67.28	65.31	66.78	66.78	-0.67%	113,297
Sep 24, 2026	67.78	67.97	66.56	67.23	67.23	-1.38%	164,018
Sep 23, 2026	67.42	68.63	66.58	68.17	68.17	-0.77%	138,009
Sep 22, 2026	68.50	69.55	68.41	68.70	68.70	1.07%	181,663
Sep 21, 2026	68.25	68.33	67.11	67.97	67.97	0.21%	104,114
Sep 18, 2026	68.56	69.00	67.08	67.83	67.83	-0.29%	2,157,260
Sep 17, 2026	66.25	68.67	66.24	68.03	68.03	4.31%	155,553
Sep 16, 2026	65.43	66.44	64.65	65.22	65.22	0.57%	205,123
Sep 15, 2026	65.63	66.00	63.96	64.85	64.85	-1.31%	134,461
Sep 14, 2026	65.42	66.66	64.60	65.71	65.71	-1.28%	223,614
Sep 11, 2026	64.90	66.63	64.90	66.56	66.56	3.40%	182,063
Sep 10, 2026	65.51	65.54	63.48	64.37	64.37	-3.55%	129,907
Sep 9, 2026	65.78	67.91	65.78	66.74	66.74	1.77%	246,835
Sep 8, 2026	64.21	66.23	63.90	65.58	65.58	2.47%	151,038
Sep 4, 2026	63.49	64.20	63.39	64.00	64.00	0.25%	180,876
Sep 3, 2026	64.12	65.11	63.52	63.84	63.84	-0.20%	106,816
Sep 2, 2026	62.71	64.01	62.19	63.97	63.97	2.81%	212,238
Sep 1, 2026	63.48	63.77	61.82	62.22	62.22	-3.40%	129,224
Aug 31, 2026	65.70	65.72	63.73	64.41	64.41	-2.22%	444,052
Aug 28, 2026	67.72	68.26	65.23	65.87	65.87	-2.27%	118,972
Aug 27, 2026	66.46	67.70	65.58	67.51	67.40	1.98%	101,671
Aug 26, 2026	66.75	67.34	65.95	66.20	66.09	-1.68%	111,018
Aug 25, 2026	65.17	67.70	65.17	67.33	67.22	3.35%	158,750
Aug 24, 2026	65.00	65.35	64.10	65.15	65.04	1.37%	174,138
Aug 21, 2026	63.44	64.81	63.00	64.27	64.17	1.82%	236,458
Aug 20, 2026	62.14	63.53	61.93	63.12	63.02	1.28%	240,465
Aug 19, 2026	62.20	63.80	61.74	62.32	62.22	1.33%	235,350
Aug 18, 2026	61.58	62.20	60.83	61.50	61.40	-1.35%	236,878
Aug 17, 2026	63.15	63.17	61.44	62.34	62.24	-1.45%	294,757
Aug 14, 2026	62.46	64.50	61.78	63.26	63.16	1.33%	137,493