Altius Minerals Corporation - ALS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.92	33.49	33.49	33.52	32.92	38,143
September 25, 2025	32.77	33.13	33.13	33.45	32.77	72,200
September 24, 2025	32.75	32.88	32.88	33.76	32.75	93,804
September 23, 2025	32.49	32.67	32.67	32.86	32.38	78,744
September 22, 2025	31.97	32.49	32.49	33.67	31.96	72,900
September 19, 2025	31.33	31.89	31.89	31.93	31.33	85,310
September 18, 2025	31.21	31.41	31.41	31.51	30.97	68,404
September 17, 2025	30.89	30.98	30.98	31.18	30.8	56,800
September 16, 2025	31.19	31.24	31.24	31.45	30.95	58,000
September 15, 2025	31	31.01	31.01	31.31	30.69	74,400
September 12, 2025	30.7	30.91	30.91	31.13	30.66	85,700
September 11, 2025	30.54	30.5	30.5	30.59	30.39	33,514
September 10, 2025	30.4	30.58	30.58	30.67	30.08	88,600
September 09, 2025	30.21	30.16	30.16	30.35	29.93	55,045
September 08, 2025	30.02	29.97	29.97	30.45	29.8	50,800
September 05, 2025	30.73	30.08	30.08	30.73	30	40,047
September 04, 2025	30.3	30.19	30.19	30.3	29.75	53,300
September 03, 2025	29.95	30.4	30.4	30.41	29.95	97,000
September 02, 2025	30.01	29.89	29.89	30.06	29.7	79,500
August 29, 2025	29.15	29.98	29.98	29.99	29.07	91,519
August 28, 2025	28.95	29.03	28.93	29.23	28.95	56,300
August 27, 2025	29	29.13	29.03	29.18	28.85	100,600
August 26, 2025	29.54	29	28.9	29.54	28.85	172,100
August 25, 2025	29.29	29.11	29.01	29.36	29	91,439
August 22, 2025	28.91	29.29	29.29	29.78	28.88	67,700
August 21, 2025	29.03	29.03	29.03	29.29	28.84	49,200
August 20, 2025	28.85	28.78	28.78	28.92	28.69	52,704
August 19, 2025	29.19	28.95	28.95	29.28	28.93	50,300
August 18, 2025	29.09	29.23	29.23	29.53	29.08	60,387
August 15, 2025	28.63	28.89	28.89	29.04	28.63	45,113
August 14, 2025	28.71	28.78	28.78	29.21	28.71	67,849
August 13, 2025	29.11	29.13	29.13	29.29	28.94	106,821
August 12, 2025	28.98	29.31	29.31	30.55	28.98	223,600
August 11, 2025	30.09	30.27	30.27	30.51	29.92	96,315
August 08, 2025	30.22	30.15	30.15	30.34	29.87	72,114
August 07, 2025	30	29.88	29.88	30.31	29.82	94,000
August 06, 2025	29.5	29.9	29.9	29.91	29.01	66,001
August 05, 2025	29.71	29.34	29.34	29.87	29.33	80,249
August 01, 2025	29.23	29.38	29.38	29.46	29.06	170,800
July 31, 2025	29.19	29.09	29.09	29.54	28.92	72,900
July 30, 2025	29.45	29.28	29.28	29.76	29.04	88,231
July 29, 2025	29.11	29.41	29.41	29.56	29.11	123,743
July 28, 2025	28.99	29.24	29.24	29.27	28.79	143,700
July 25, 2025	29.4	28.9	28.9	29.4	28.33	116,513
July 24, 2025	28.7	29.09	29.09	29.69	28.53	543,600
July 23, 2025	27.58	28.29	28.29	28.34	27.58	129,426
July 22, 2025	27.4	27.88	27.88	27.98	27.34	106,600
July 21, 2025	27.43	27.36	27.36	27.98	27.33	31,805
July 18, 2025	27.51	27.37	27.37	27.64	27.37	54,200
July 17, 2025	27.16	27.52	27.52	27.6	27.16	46,848
July 16, 2025	27.83	27.37	27.37	27.97	27.08	85,326
July 15, 2025	27.71	27.6	27.6	27.75	27.25	51,274
July 14, 2025	27.63	27.84	27.84	28.28	27.35	64,500
July 11, 2025	27.49	27.73	27.73	27.9	27.25	55,734
July 10, 2025	27.16	27.05	27.05	27.36	27.01	30,200
July 09, 2025	26.95	27.03	27.03	27.38	26.83	94,300
July 08, 2025	27.7	26.97	26.97	27.97	26.94	90,719
July 07, 2025	27.03	27.74	27.74	27.95	26.95	72,833
July 04, 2025	27.11	26.98	26.98	27.11	26.96	13,426
July 03, 2025	27.57	27.07	27.07	27.66	26.96	46,600

Altius Minerals Corporation (ALS.TO) TSX