Altius Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	28.63	29.04	28.63	28.89	28.89	0.38%	45,113
Aug 14, 2025	28.71	29.21	28.71	28.78	28.78	-1.20%	67,849
Aug 13, 2025	29.11	29.29	28.94	29.13	29.13	-0.61%	106,821
Aug 12, 2025	28.98	30.55	28.98	29.31	29.31	-3.17%	223,600
Aug 11, 2025	30.09	30.51	29.92	30.27	30.27	0.40%	96,315
Aug 8, 2025	30.22	30.34	29.87	30.15	30.15	0.90%	72,114
Aug 7, 2025	30.00	30.31	29.82	29.88	29.88	-0.07%	94,000
Aug 6, 2025	29.50	29.91	29.01	29.90	29.90	1.91%	66,001
Aug 5, 2025	29.71	29.87	29.33	29.34	29.34	-0.14%	80,249
Aug 1, 2025	29.23	29.46	29.06	29.38	29.38	1.00%	170,800
Jul 31, 2025	29.19	29.54	28.92	29.09	29.09	-0.65%	72,900
Jul 30, 2025	29.45	29.76	29.04	29.28	29.28	-0.44%	88,231
Jul 29, 2025	29.11	29.56	29.11	29.41	29.41	0.58%	123,743
Jul 28, 2025	28.99	29.27	28.79	29.24	29.24	1.18%	143,700
Jul 25, 2025	29.40	29.40	28.33	28.90	28.90	-0.65%	116,513
Jul 24, 2025	28.70	29.69	28.53	29.09	29.09	2.83%	543,600
Jul 23, 2025	27.58	28.34	27.58	28.29	28.29	1.47%	129,426
Jul 22, 2025	27.40	27.98	27.34	27.88	27.88	1.90%	106,600
Jul 21, 2025	27.43	27.98	27.33	27.36	27.36	-0.04%	31,805
Jul 18, 2025	27.51	27.64	27.37	27.37	27.37	-0.55%	54,200
Jul 17, 2025	27.16	27.60	27.16	27.52	27.52	0.55%	46,848
Jul 16, 2025	27.83	27.97	27.08	27.37	27.37	-0.83%	85,326
Jul 15, 2025	27.71	27.75	27.25	27.60	27.60	-0.86%	51,274
Jul 14, 2025	27.63	28.28	27.35	27.84	27.84	0.40%	64,500
Jul 11, 2025	27.49	27.90	27.25	27.73	27.73	2.51%	55,734
Jul 10, 2025	27.16	27.36	27.01	27.05	27.05	0.07%	30,200
Jul 9, 2025	26.95	27.38	26.83	27.03	27.03	0.22%	94,300
Jul 8, 2025	27.70	27.97	26.94	26.97	26.97	-2.78%	91,000
Jul 7, 2025	27.03	27.95	26.95	27.74	27.74	2.82%	72,833
Jul 4, 2025	27.11	27.11	26.96	26.98	26.98	-0.33%	13,426
Jul 3, 2025	27.57	27.66	26.96	27.07	27.07	-2.27%	46,600
Jul 2, 2025	27.55	28.44	27.53	27.70	27.70	1.17%	102,916
Jun 30, 2025	27.24	27.55	26.91	27.38	27.38	1.29%	61,216
Jun 27, 2025	27.85	27.85	26.86	27.03	27.03	0.11%	48,015
Jun 26, 2025	26.85	27.22	26.85	27.00	27.00	0.37%	34,300
Jun 25, 2025	26.80	27.00	26.65	26.90	26.90	1.17%	59,508
Jun 24, 2025	26.93	27.05	26.59	26.59	26.59	-1.48%	30,000
Jun 23, 2025	27.00	27.24	26.99	26.99	26.99	0.63%	46,700
Jun 20, 2025	26.91	27.20	26.82	26.82	26.82	-0.33%	34,807
Jun 19, 2025	26.95	27.00	26.77	26.91	26.91	-0.15%	47,900
Jun 18, 2025	27.05	27.14	26.95	26.95	26.95	-0.81%	28,024
Jun 17, 2025	27.36	27.41	27.04	27.17	27.17	-0.55%	44,100
Jun 16, 2025	27.17	27.74	27.17	27.32	27.32	0.52%	58,800
Jun 13, 2025	26.92	27.45	26.90	27.18	27.18	0.97%	44,000
Jun 12, 2025	27.00	27.04	26.68	26.92	26.92	-	51,100
Jun 11, 2025	27.15	27.15	26.82	26.92	26.92	-0.41%	70,607
Jun 10, 2025	27.01	27.44	26.91	27.03	27.03	-0.55%	69,523
Jun 9, 2025	27.04	27.35	26.83	27.18	27.18	0.67%	40,400
Jun 6, 2025	27.22	27.34	26.91	27.00	27.00	-0.81%	37,500
Jun 5, 2025	27.08	27.49	27.08	27.22	27.22	0.59%	56,300