Skip to main content
Altius Minerals Corporation (TSX:ALS)
Canada flag Canada · Delayed Price · Currency is CAD
27.03
+0.03 (0.11%)
Jun 27, 2025, 4:00 PM EDT

Altius Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202526.8527.2226.8527.0027.000.37%33,861
Jun 25, 202526.8027.0026.6526.9026.901.17%59,508
Jun 24, 202526.9327.0526.5926.5926.59-1.48%30,000
Jun 23, 202527.0027.2426.9926.9926.990.63%46,700
Jun 20, 202526.9127.2026.8226.8226.82-0.33%34,807
Jun 19, 202526.9527.0026.7726.9126.91-0.15%47,900
Jun 18, 202527.0527.1426.9526.9526.95-0.81%28,024
Jun 17, 202527.3627.4127.0427.1727.17-0.55%44,100
Jun 16, 202527.1727.7427.1727.3227.320.52%58,800
Jun 13, 202526.9227.4526.9027.1827.180.97%44,000
Jun 12, 202527.0027.0426.6826.9226.92-51,100
Jun 11, 202527.1527.1526.8226.9226.92-0.41%70,607
Jun 10, 202527.0127.4426.9127.0327.03-0.55%69,523
Jun 9, 202527.0427.3526.8327.1827.180.67%40,400
Jun 6, 202527.2227.3426.9127.0027.00-0.81%37,500
Jun 5, 202527.0827.4927.0827.2227.220.59%56,300
Jun 4, 202527.1827.3427.0027.0627.060.11%24,308
Jun 3, 202526.7627.1726.6527.0327.030.41%39,600
Jun 2, 202526.5127.0126.5126.9226.922.20%52,100
May 30, 202526.5726.5826.1326.3426.34-1.46%83,800
May 29, 202527.0027.3626.6926.7326.64-0.34%24,300
May 28, 202526.8426.9426.6626.8226.73-1.00%37,900
May 27, 202527.4027.4426.8027.0927.00-1.42%40,000
May 26, 202527.0327.4926.9127.4827.390.59%20,325
May 23, 202527.7927.7927.2227.3227.23-1.09%40,200
May 22, 202527.6227.7427.4927.6227.53-0.29%70,200
May 21, 202527.4927.8427.3727.7027.610.54%112,300
May 20, 202526.7127.5726.7127.5527.463.65%93,700
May 16, 202526.7326.7426.5026.5826.49-0.89%52,000
May 15, 202525.9226.9825.9226.8226.732.96%62,100
May 14, 202526.6527.0425.9426.0525.96-2.10%113,300
May 13, 202526.3726.7226.1926.6126.520.34%62,000
May 12, 202526.7726.7725.9526.5226.430.72%42,122
May 9, 202526.2726.4726.1326.3326.240.30%34,206
May 8, 202526.5026.5025.7226.2526.16-0.68%90,000
May 7, 202526.4026.5626.1626.4326.34-0.53%78,100
May 6, 202525.8526.6725.8526.5726.482.83%84,400
May 5, 202526.4026.6525.7725.8425.75-1.94%84,400
May 2, 202527.0527.0526.2926.3526.26-1.86%62,000
May 1, 202526.9927.4426.8026.8526.76-0.89%84,827
Apr 30, 202527.4527.4526.7327.0927.00-1.67%197,800
Apr 29, 202527.0027.6126.9727.5527.461.74%90,600
Apr 28, 202527.2327.3026.8127.0826.990.37%78,444
Apr 25, 202527.1027.1626.8426.9826.89-1.21%81,804
Apr 24, 202527.0227.9226.9127.3127.221.07%176,228
Apr 23, 202525.9627.1725.4627.0226.935.63%204,900
Apr 22, 202525.2625.7324.9825.5825.494.41%188,100
Apr 21, 202524.2024.8724.2024.5024.421.58%158,849
Apr 17, 202524.5824.7023.7224.1224.04-1.07%44,928
Apr 16, 202523.9125.1223.9024.3824.301.54%59,500