Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.06	51.06	49.08	49.41	49.41	-3.59%	141,940
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%	213,771
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%	118,007
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%	150,992
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%	166,540
Mar 31, 2026	46.51	49.07	45.57	48.93	48.93	4.57%	217,355
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%	161,197
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%	182,968
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
Mar 5, 2026	47.12	47.82	44.89	45.57	45.46	-4.71%	119,604
Mar 4, 2026	48.13	48.36	46.89	47.82	47.71	1.81%	95,702
Mar 3, 2026	49.04	49.73	45.67	46.97	46.86	-4.44%	142,937
Mar 2, 2026	48.18	49.50	47.14	49.15	49.04	1.99%	114,921
Feb 27, 2026	47.98	48.58	47.60	48.19	48.08	0.56%	115,493
Feb 26, 2026	47.05	48.04	45.92	47.92	47.81	0.67%	94,443
Feb 25, 2026	46.45	47.89	46.02	47.60	47.49	2.23%	134,105
Feb 24, 2026	45.30	47.19	45.12	46.56	46.45	2.80%	143,600
Feb 23, 2026	45.20	45.59	44.00	45.29	45.19	0.33%	194,440
Feb 20, 2026	43.80	45.20	43.74	45.14	45.04	2.29%	80,695
Feb 19, 2026	44.02	44.49	43.57	44.13	44.03	-0.63%	71,408
Feb 18, 2026	44.11	44.59	43.89	44.41	44.31	2.12%	94,761
Feb 17, 2026	44.26	44.56	42.50	43.49	43.39	-3.08%	97,815
Feb 13, 2026	44.03	45.44	43.56	44.87	44.77	2.28%	99,699
Feb 12, 2026	45.00	45.00	43.62	43.87	43.77	-2.40%	114,503
Feb 11, 2026	44.76	45.14	44.19	44.95	44.85	0.92%	69,638
Feb 10, 2026	44.51	44.68	44.02	44.54	44.44	-0.45%	83,357
Feb 9, 2026	43.50	44.83	43.28	44.74	44.64	4.51%	176,161
Feb 6, 2026	42.51	43.25	42.51	42.81	42.71	1.61%	131,260
Feb 5, 2026	42.00	42.92	41.65	42.13	42.03	-3.88%	232,701
Feb 4, 2026	45.91	45.92	43.09	43.83	43.73	-3.22%	258,444
Feb 3, 2026	45.18	45.61	44.36	45.29	45.19	3.66%	204,904
Feb 2, 2026	43.59	44.00	42.75	43.69	43.59	1.37%	261,802
Jan 30, 2026	44.71	45.32	42.45	43.10	43.00	-6.41%	474,622
Jan 29, 2026	46.85	47.80	45.46	46.05	45.94	-1.60%	275,342
Jan 28, 2026	48.28	48.54	45.67	46.80	46.69	-2.58%	387,850
Jan 27, 2026	46.09	48.09	46.04	48.04	47.93	4.43%	376,080
Jan 26, 2026	46.00	47.19	45.34	46.00	45.89	0.37%	242,676
Jan 23, 2026	45.54	46.31	45.52	45.83	45.72	0.86%	154,189
Jan 22, 2026	47.19	47.35	45.28	45.44	45.33	-3.38%	173,167
Jan 21, 2026	46.44	47.31	46.20	47.03	46.92	1.51%	222,676
Jan 20, 2026	46.26	46.57	45.77	46.33	46.22	0.81%	159,707
Jan 19, 2026	45.44	45.99	44.71	45.96	45.85	1.93%	91,969
Jan 16, 2026	45.22	45.59	44.38	45.09	44.99	-1.12%	88,434
Jan 15, 2026	45.22	46.00	44.95	45.60	45.49	-0.15%	107,028
Jan 14, 2026	45.10	46.13	44.85	45.67	45.56	1.65%	127,579
Jan 13, 2026	45.76	45.76	44.61	44.93	44.83	0.13%	98,715
Jan 12, 2026	44.40	45.63	44.30	44.87	44.77	2.42%	98,070
Jan 9, 2026	43.09	44.08	43.09	43.81	43.71	1.60%	79,432
Jan 8, 2026	43.00	43.39	42.53	43.12	43.02	-0.39%	77,095
Jan 7, 2026	43.48	43.58	42.71	43.29	43.19	-1.03%	86,519
Jan 6, 2026	43.16	44.04	43.10	43.74	43.64	2.05%	115,533
Jan 5, 2026	42.34	43.75	41.85	42.86	42.76	3.88%	151,094
Jan 2, 2026	40.91	41.42	40.38	41.26	41.16	1.03%	98,913
Dec 31, 2025	40.94	41.11	40.42	40.84	40.75	0.10%	64,560
Dec 30, 2025	41.56	41.61	40.70	40.80	40.71	-1.57%	110,437
Dec 29, 2025	40.27	41.47	39.74	41.45	41.35	4.30%	179,717
Dec 24, 2025	40.98	40.98	39.32	39.74	39.65	-1.97%	69,209
Dec 23, 2025	39.60	40.83	39.58	40.54	40.45	2.45%	189,448
Dec 22, 2025	40.50	41.58	38.59	39.57	39.48	-1.76%	459,156
Dec 19, 2025	39.70	40.40	39.69	40.28	40.19	2.05%	136,582
Dec 18, 2025	39.49	39.80	39.35	39.47	39.38	0.03%	66,466
Dec 17, 2025	39.97	39.97	39.41	39.46	39.37	-0.03%	61,385
Dec 16, 2025	39.39	40.08	39.35	39.47	39.38	-0.15%	82,597
Dec 15, 2025	40.09	40.09	39.53	39.53	39.44	-0.35%	81,555
Dec 12, 2025	40.35	40.36	39.02	39.67	39.58	-0.92%	87,165
Dec 11, 2025	39.68	40.33	39.58	40.04	39.95	1.44%	117,923
Dec 10, 2025	39.60	40.79	38.95	39.47	39.38	-0.33%	143,573
Dec 9, 2025	38.88	39.60	38.31	39.60	39.51	2.19%	65,485
Dec 8, 2025	40.16	40.16	38.67	38.75	38.66	-2.78%	63,396
Dec 5, 2025	40.02	40.41	39.74	39.86	39.77	-0.08%	44,753
Dec 4, 2025	40.21	40.21	39.76	39.89	39.80	-0.80%	54,168
Dec 3, 2025	40.11	40.25	39.72	40.21	40.12	1.23%	69,957