Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.23	45.39	44.06	44.24	-	-2.92%	72,296
Mar 5, 2026	47.12	47.82	44.89	45.57	45.57	-4.71%	119,604
Mar 4, 2026	48.13	48.36	46.89	47.82	47.82	1.81%	95,705
Mar 3, 2026	49.04	49.73	45.67	46.97	46.97	-4.44%	142,937
Mar 2, 2026	48.18	49.50	47.14	49.15	49.15	1.99%	114,921
Feb 27, 2026	47.98	48.58	47.60	48.19	48.19	0.56%	114,193
Feb 26, 2026	47.05	48.04	45.92	47.92	47.92	0.67%	94,443
Feb 25, 2026	46.45	47.89	46.02	47.60	47.60	2.23%	134,105
Feb 24, 2026	45.30	47.19	45.12	46.56	46.56	2.80%	143,600
Feb 23, 2026	45.20	45.59	44.00	45.29	45.29	0.33%	194,440
Feb 20, 2026	43.80	45.20	43.74	45.14	45.14	2.29%	80,695
Feb 19, 2026	44.02	44.49	43.57	44.13	44.13	-0.63%	71,408
Feb 18, 2026	44.11	44.59	43.89	44.41	44.41	2.12%	94,761
Feb 17, 2026	44.26	44.56	42.50	43.49	43.49	-3.08%	97,815
Feb 13, 2026	44.03	45.44	43.56	44.87	44.87	2.28%	99,699
Feb 12, 2026	45.00	45.00	43.62	43.87	43.87	-2.40%	108,703
Feb 11, 2026	44.76	45.14	44.19	44.95	44.95	0.92%	69,638
Feb 10, 2026	44.51	44.68	44.02	44.54	44.54	-0.45%	83,357
Feb 9, 2026	43.50	44.83	43.28	44.74	44.74	4.51%	154,561
Feb 6, 2026	42.51	43.25	42.51	42.81	42.81	1.61%	131,260
Feb 5, 2026	42.00	42.92	41.65	42.13	42.13	-3.88%	232,701
Feb 4, 2026	45.91	45.92	43.09	43.83	43.83	-3.22%	258,444
Feb 3, 2026	45.18	45.61	44.36	45.29	45.29	3.66%	204,905
Feb 2, 2026	43.59	44.00	42.75	43.69	43.69	1.37%	261,802
Jan 30, 2026	44.71	45.32	42.45	43.10	43.10	-6.41%	474,623
Jan 29, 2026	46.85	47.80	45.46	46.05	46.05	-1.60%	274,442
Jan 28, 2026	48.28	48.54	45.67	46.80	46.80	-2.58%	387,850
Jan 27, 2026	46.09	48.09	46.04	48.04	48.04	4.43%	376,080
Jan 26, 2026	46.00	47.19	45.34	46.00	46.00	0.37%	242,676
Jan 23, 2026	45.54	46.31	45.52	45.83	45.83	0.86%	151,489
Jan 22, 2026	47.19	47.35	45.28	45.44	45.44	-3.38%	173,167
Jan 21, 2026	46.44	47.31	46.20	47.03	47.03	1.51%	222,676
Jan 20, 2026	46.26	46.57	45.77	46.33	46.33	0.81%	159,707
Jan 19, 2026	45.44	45.99	44.71	45.96	45.96	1.93%	91,969
Jan 16, 2026	45.22	45.59	44.38	45.09	45.09	-1.12%	88,434
Jan 15, 2026	45.22	46.00	44.95	45.60	45.60	-0.15%	107,028
Jan 14, 2026	45.10	46.13	44.85	45.67	45.67	1.65%	127,580
Jan 13, 2026	45.76	45.76	44.61	44.93	44.93	0.13%	98,715
Jan 12, 2026	44.40	45.63	44.30	44.87	44.87	2.42%	98,071
Jan 9, 2026	43.09	44.08	43.09	43.81	43.81	1.60%	79,432
Jan 8, 2026	43.00	43.39	42.53	43.12	43.12	-0.39%	77,095
Jan 7, 2026	43.48	43.58	42.71	43.29	43.29	-1.03%	86,519
Jan 6, 2026	43.16	44.04	43.10	43.74	43.74	2.05%	115,593
Jan 5, 2026	42.34	43.75	41.85	42.86	42.86	3.88%	151,194
Jan 2, 2026	40.91	41.42	40.38	41.26	41.26	1.03%	98,913
Dec 31, 2025	40.94	41.11	40.42	40.84	40.84	0.10%	64,560
Dec 30, 2025	41.56	41.61	40.70	40.80	40.80	-1.57%	109,338
Dec 29, 2025	40.27	41.47	39.74	41.45	41.45	4.30%	179,717
Dec 24, 2025	40.98	40.98	39.32	39.74	39.74	-1.97%	69,209
Dec 23, 2025	39.60	40.83	39.58	40.54	40.54	2.45%	189,448
Dec 22, 2025	40.50	41.58	38.59	39.57	39.57	-1.76%	459,157
Dec 19, 2025	39.70	40.40	39.69	40.28	40.28	2.05%	136,582
Dec 18, 2025	39.49	39.80	39.35	39.47	39.47	0.03%	66,466
Dec 17, 2025	39.97	39.97	39.41	39.46	39.46	-0.03%	61,385
Dec 16, 2025	39.39	40.08	39.35	39.47	39.47	-0.15%	82,597
Dec 15, 2025	40.09	40.09	39.53	39.53	39.53	-0.35%	81,555
Dec 12, 2025	40.35	40.36	39.02	39.67	39.67	-0.92%	87,165
Dec 11, 2025	39.68	40.33	39.58	40.04	40.04	1.44%	117,923
Dec 10, 2025	39.60	40.79	38.95	39.47	39.47	-0.33%	143,573
Dec 9, 2025	38.88	39.60	38.31	39.60	39.60	2.19%	65,485
Dec 8, 2025	40.16	40.16	38.67	38.75	38.75	-2.78%	63,396
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%	70,233
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