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