Altius Minerals Corporation (TSX:ALS)
Canada
· Delayed Price · Currency is CAD 39.86
-0.03 (-0.08%)
At close: Dec 5, 2025
Altius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.02 | 40.41 | 39.74 | 39.86 | 39.86 | -0.08% | 44,753 |
| Dec 4, 2025 | 40.21 | 40.21 | 39.76 | 39.89 | 39.89 | -0.80% | 54,168 |
| Dec 3, 2025 | 40.11 | 40.25 | 39.72 | 40.21 | 40.21 | 1.23% | 69,957 |
| Dec 2, 2025 | 39.97 | 39.99 | 38.90 | 39.72 | 39.72 | -0.20% | 96,483 |
| Dec 1, 2025 | 41.77 | 41.78 | 39.72 | 39.80 | 39.80 | 0.56% | 102,695 |
| Nov 28, 2025 | 39.68 | 40.20 | 39.40 | 39.58 | 39.58 | 0.69% | 70,234 |
| Nov 27, 2025 | 39.16 | 39.88 | 38.99 | 39.31 | 39.21 | -1.45% | 38,889 |
| Nov 26, 2025 | 39.53 | 40.37 | 38.95 | 39.89 | 39.79 | 1.66% | 88,364 |
| Nov 25, 2025 | 39.57 | 40.23 | 39.24 | 39.24 | 39.14 | -0.56% | 131,439 |
| Nov 24, 2025 | 38.22 | 39.46 | 38.22 | 39.46 | 39.36 | 3.11% | 116,215 |
| Nov 21, 2025 | 38.12 | 38.69 | 37.78 | 38.27 | 38.17 | 0.24% | 80,955 |
| Nov 20, 2025 | 40.20 | 40.50 | 38.13 | 38.18 | 38.08 | -5.24% | 124,885 |
| Nov 19, 2025 | 39.91 | 40.84 | 39.91 | 40.29 | 40.19 | 1.64% | 76,198 |
| Nov 18, 2025 | 40.87 | 40.92 | 39.58 | 39.64 | 39.54 | -2.39% | 100,910 |
| Nov 17, 2025 | 40.26 | 40.82 | 40.04 | 40.61 | 40.51 | 0.87% | 221,586 |
| Nov 14, 2025 | 41.97 | 42.73 | 40.02 | 40.26 | 40.16 | -7.91% | 322,496 |
| Nov 13, 2025 | 42.70 | 44.44 | 42.69 | 43.72 | 43.61 | 2.92% | 359,889 |
| Nov 12, 2025 | 40.23 | 42.58 | 39.10 | 42.48 | 42.37 | 8.73% | 623,541 |
| Nov 11, 2025 | 39.23 | 39.23 | 38.68 | 39.07 | 38.97 | 0.10% | 109,143 |
| Nov 10, 2025 | 38.72 | 39.13 | 38.22 | 39.03 | 38.93 | 2.15% | 109,491 |
| Nov 7, 2025 | 38.02 | 38.25 | 37.60 | 38.21 | 38.11 | 0.39% | 82,200 |
| Nov 6, 2025 | 38.10 | 38.23 | 37.83 | 38.06 | 37.96 | 0.42% | 100,901 |
| Nov 5, 2025 | 37.50 | 37.98 | 37.50 | 37.90 | 37.80 | 1.12% | 104,710 |
| Nov 4, 2025 | 38.18 | 38.18 | 37.01 | 37.48 | 37.38 | -1.81% | 199,648 |
| Nov 3, 2025 | 38.08 | 38.23 | 37.56 | 38.17 | 38.07 | 0.55% | 160,088 |
| Oct 31, 2025 | 37.27 | 38.03 | 37.19 | 37.96 | 37.86 | 2.26% | 324,660 |
| Oct 30, 2025 | 36.44 | 37.20 | 36.37 | 37.12 | 37.03 | 1.70% | 123,962 |
| Oct 29, 2025 | 36.82 | 37.28 | 36.35 | 36.50 | 36.41 | -0.60% | 167,568 |
| Oct 28, 2025 | 35.80 | 36.76 | 35.54 | 36.72 | 36.63 | 2.48% | 149,643 |
| Oct 27, 2025 | 36.15 | 36.40 | 35.58 | 35.83 | 35.74 | -1.24% | 185,089 |
| Oct 24, 2025 | 35.74 | 36.37 | 35.74 | 36.28 | 36.19 | 1.43% | 111,165 |
| Oct 23, 2025 | 35.70 | 36.19 | 35.62 | 35.77 | 35.68 | 0.82% | 116,551 |
| Oct 22, 2025 | 34.67 | 35.48 | 34.67 | 35.48 | 35.39 | 1.69% | 101,294 |
| Oct 21, 2025 | 34.93 | 35.68 | 34.81 | 34.89 | 34.80 | -2.54% | 211,256 |
| Oct 20, 2025 | 34.73 | 35.88 | 34.56 | 35.80 | 35.71 | 3.38% | 118,117 |
| Oct 17, 2025 | 34.86 | 35.31 | 34.30 | 34.63 | 34.54 | -1.81% | 138,163 |
| Oct 16, 2025 | 33.25 | 35.28 | 33.00 | 35.27 | 35.18 | 5.28% | 201,330 |
| Oct 15, 2025 | 33.44 | 33.95 | 33.24 | 33.50 | 33.41 | 0.33% | 80,841 |
| Oct 14, 2025 | 33.00 | 33.61 | 32.59 | 33.39 | 33.31 | 3.18% | 133,292 |
| Oct 10, 2025 | 32.82 | 32.87 | 32.09 | 32.36 | 32.28 | -0.64% | 135,925 |
| Oct 9, 2025 | 33.98 | 33.98 | 32.34 | 32.57 | 32.49 | -3.44% | 107,980 |
| Oct 8, 2025 | 34.03 | 34.14 | 33.48 | 33.73 | 33.64 | 0.75% | 64,272 |
| Oct 7, 2025 | 33.76 | 33.84 | 33.24 | 33.48 | 33.39 | -0.03% | 73,556 |
| Oct 6, 2025 | 33.75 | 34.08 | 33.27 | 33.49 | 33.40 | -1.09% | 81,414 |
| Oct 3, 2025 | 33.78 | 34.14 | 33.65 | 33.86 | 33.77 | 0.56% | 63,723 |
| Oct 2, 2025 | 34.15 | 34.24 | 33.15 | 33.67 | 33.58 | -1.20% | 90,492 |
| Oct 1, 2025 | 33.87 | 34.19 | 33.46 | 34.08 | 33.99 | 1.82% | 78,438 |
| Sep 30, 2025 | 33.91 | 34.10 | 33.24 | 33.47 | 33.38 | -1.82% | 56,614 |
| Sep 29, 2025 | 33.71 | 34.30 | 33.69 | 34.09 | 34.00 | 1.79% | 66,164 |
| Sep 26, 2025 | 32.92 | 33.52 | 32.92 | 33.49 | 33.40 | 1.09% | 38,143 |
| Sep 25, 2025 | 32.77 | 33.45 | 32.77 | 33.13 | 33.05 | 0.76% | 72,193 |
| Sep 24, 2025 | 32.75 | 33.76 | 32.75 | 32.88 | 32.80 | 0.64% | 93,804 |
| Sep 23, 2025 | 32.49 | 32.86 | 32.38 | 32.67 | 32.59 | 0.55% | 78,744 |
| Sep 22, 2025 | 31.97 | 33.67 | 31.96 | 32.49 | 32.41 | 1.88% | 72,856 |
| Sep 19, 2025 | 31.33 | 31.93 | 31.33 | 31.89 | 31.81 | 1.53% | 85,310 |
| Sep 18, 2025 | 31.21 | 31.51 | 30.97 | 31.41 | 31.33 | 1.39% | 68,404 |
| Sep 17, 2025 | 30.89 | 31.18 | 30.80 | 30.98 | 30.90 | -0.83% | 56,792 |
| Sep 16, 2025 | 31.19 | 31.45 | 30.95 | 31.24 | 31.16 | 0.74% | 57,985 |
| Sep 15, 2025 | 31.00 | 31.31 | 30.69 | 31.01 | 30.93 | 0.32% | 74,355 |
| Sep 12, 2025 | 30.70 | 31.13 | 30.66 | 30.91 | 30.83 | 1.34% | 85,655 |
| Sep 11, 2025 | 30.54 | 30.59 | 30.39 | 30.50 | 30.42 | -0.26% | 33,514 |
| Sep 10, 2025 | 30.40 | 30.67 | 30.08 | 30.58 | 30.50 | 1.39% | 88,587 |
| Sep 9, 2025 | 30.21 | 30.35 | 29.93 | 30.16 | 30.08 | 0.63% | 55,045 |
| Sep 8, 2025 | 30.02 | 30.45 | 29.80 | 29.97 | 29.89 | -0.37% | 50,798 |
| Sep 5, 2025 | 30.73 | 30.73 | 30.00 | 30.08 | 30.00 | -0.36% | 40,047 |
| Sep 4, 2025 | 30.30 | 30.30 | 29.75 | 30.19 | 30.11 | -0.69% | 53,253 |
| Sep 3, 2025 | 29.95 | 30.41 | 29.95 | 30.40 | 30.32 | 1.71% | 96,952 |
| Sep 2, 2025 | 30.01 | 30.06 | 29.70 | 29.89 | 29.81 | -0.30% | 79,495 |
| Aug 29, 2025 | 29.15 | 29.99 | 29.07 | 29.98 | 29.90 | 3.27% | 91,519 |
| Aug 28, 2025 | 28.95 | 29.23 | 28.95 | 29.03 | 28.86 | -0.34% | 56,268 |
| Aug 27, 2025 | 29.00 | 29.18 | 28.85 | 29.13 | 28.96 | 0.45% | 100,560 |
| Aug 26, 2025 | 29.54 | 29.54 | 28.85 | 29.00 | 28.83 | -0.38% | 172,069 |
| Aug 25, 2025 | 29.29 | 29.36 | 29.00 | 29.11 | 28.94 | -0.61% | 91,439 |
| Aug 22, 2025 | 28.91 | 29.78 | 28.88 | 29.29 | 29.11 | 0.90% | 67,692 |
| Aug 21, 2025 | 29.03 | 29.29 | 28.84 | 29.03 | 28.86 | 0.87% | 49,173 |
| Aug 20, 2025 | 28.85 | 28.92 | 28.69 | 28.78 | 28.61 | -0.59% | 52,704 |
| Aug 19, 2025 | 29.19 | 29.28 | 28.93 | 28.95 | 28.78 | -0.96% | 50,297 |
| Aug 18, 2025 | 29.09 | 29.53 | 29.08 | 29.23 | 29.06 | 1.18% | 60,387 |
| Aug 15, 2025 | 28.63 | 29.04 | 28.63 | 28.89 | 28.72 | 0.38% | 45,113 |
| Aug 14, 2025 | 28.71 | 29.21 | 28.71 | 28.78 | 28.61 | -1.20% | 67,849 |
| Aug 13, 2025 | 29.11 | 29.29 | 28.94 | 29.13 | 28.96 | -0.61% | 106,821 |
| Aug 12, 2025 | 28.98 | 30.55 | 28.98 | 29.31 | 29.13 | -3.17% | 223,566 |
| Aug 11, 2025 | 30.09 | 30.51 | 29.92 | 30.27 | 30.09 | 0.40% | 96,315 |
| Aug 8, 2025 | 30.22 | 30.34 | 29.87 | 30.15 | 29.97 | 0.90% | 72,114 |
| Aug 7, 2025 | 30.00 | 30.31 | 29.82 | 29.88 | 29.70 | -0.07% | 93,954 |
| Aug 6, 2025 | 29.50 | 29.91 | 29.01 | 29.90 | 29.72 | 1.91% | 66,001 |
| Aug 5, 2025 | 29.71 | 29.87 | 29.33 | 29.34 | 29.16 | -0.14% | 80,249 |
| Aug 1, 2025 | 29.23 | 29.46 | 29.06 | 29.38 | 29.20 | 1.00% | 170,758 |
| Jul 31, 2025 | 29.19 | 29.54 | 28.92 | 29.09 | 28.92 | -0.65% | 72,886 |
| Jul 30, 2025 | 29.45 | 29.76 | 29.04 | 29.28 | 29.10 | -0.44% | 88,231 |
| Jul 29, 2025 | 29.11 | 29.56 | 29.11 | 29.41 | 29.23 | 0.58% | 123,743 |
| Jul 28, 2025 | 28.99 | 29.27 | 28.79 | 29.24 | 29.07 | 1.18% | 143,694 |
| Jul 25, 2025 | 29.40 | 29.40 | 28.33 | 28.90 | 28.73 | -0.65% | 116,513 |
| Jul 24, 2025 | 28.70 | 29.69 | 28.53 | 29.09 | 28.92 | 2.83% | 543,589 |
| Jul 23, 2025 | 27.58 | 28.34 | 27.58 | 28.29 | 28.12 | 1.47% | 129,426 |
| Jul 22, 2025 | 27.40 | 27.98 | 27.34 | 27.88 | 27.71 | 1.90% | 106,594 |
| Jul 21, 2025 | 27.43 | 27.98 | 27.33 | 27.36 | 27.20 | -0.04% | 31,805 |
| Jul 18, 2025 | 27.51 | 27.64 | 27.37 | 27.37 | 27.21 | -0.55% | 54,167 |
| Jul 17, 2025 | 27.16 | 27.60 | 27.16 | 27.52 | 27.36 | 0.55% | 46,848 |
| Jul 16, 2025 | 27.83 | 27.97 | 27.08 | 27.37 | 27.21 | -0.83% | 85,326 |