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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.21	39.89	39.89	40.21	39.76	54,200
December 03, 2025	40.11	40.21	40.21	40.24	39.72	70,000
December 02, 2025	39.97	39.72	39.72	39.99	38.9	96,500
December 01, 2025	41.77	39.8	39.8	41.78	39.72	102,700
November 28, 2025	39.68	39.58	39.58	40.2	39.4	70,233
November 27, 2025	39.16	39.31	39.21	39.88	38.99	38,900
November 26, 2025	39.53	39.89	39.89	40.37	38.95	88,400
November 25, 2025	39.57	39.24	39.24	40.23	39.24	131,439
November 24, 2025	38.22	39.46	39.46	39.46	38.22	116,215
November 21, 2025	38.12	38.27	38.27	38.69	37.78	80,528
November 20, 2025	40.2	38.18	38.18	40.5	38.13	124,900
November 19, 2025	39.91	40.29	40.29	40.84	39.91	76,200
November 18, 2025	40.87	39.64	39.64	40.92	39.58	100,910
November 17, 2025	40.26	40.61	40.61	40.82	40.04	221,600
November 14, 2025	41.97	40.26	40.26	42.73	40.02	322,500
November 13, 2025	42.7	43.72	43.72	44.44	42.69	359,900
November 12, 2025	40.23	42.48	42.48	42.58	39.1	623,541
November 11, 2025	39.23	39.07	39.07	39.23	38.67	109,143
November 10, 2025	38.72	39.03	39.03	39.13	38.22	109,500
November 07, 2025	38.02	38.21	38.21	38.25	37.6	82,200
November 06, 2025	38.1	38.06	38.06	38.23	37.83	100,901
November 05, 2025	37.5	37.9	37.9	37.98	37.5	104,710
November 04, 2025	38.18	37.48	37.48	38.18	37.01	199,648
November 03, 2025	38.08	38.17	38.17	38.23	37.56	160,100
October 31, 2025	37.27	37.96	37.96	38.03	37.19	324,700
October 30, 2025	36.44	37.12	37.12	37.2	36.37	130,144
October 29, 2025	36.82	36.5	36.5	37.28	36.35	167,600
October 28, 2025	35.8	36.72	36.72	36.76	35.54	149,643
October 27, 2025	36.15	35.83	35.83	36.4	35.58	185,100
October 24, 2025	35.74	36.28	36.28	36.37	35.74	111,200
October 23, 2025	35.7	35.77	35.77	36.19	35.62	116,600
October 22, 2025	34.67	35.48	35.48	35.48	34.67	101,300
October 21, 2025	34.93	34.89	34.89	35.68	34.81	211,300
October 20, 2025	34.73	35.8	35.8	35.88	34.56	118,117
October 17, 2025	34.86	34.63	34.63	35.31	34.3	138,200
October 16, 2025	33.25	35.27	35.27	35.28	33	201,330
October 15, 2025	33.44	33.5	33.5	33.95	33.24	80,841
October 14, 2025	33	33.39	33.39	33.61	32.59	133,300
October 10, 2025	32.82	32.36	32.36	32.87	32.09	135,925
October 09, 2025	33.98	32.57	32.57	33.98	32.34	108,000
October 08, 2025	34.03	33.73	33.73	34.14	33.48	64,300
October 07, 2025	33.76	33.48	33.48	33.84	33.24	73,600
October 06, 2025	33.75	33.49	33.49	34.08	33.27	81,414
October 03, 2025	33.78	33.86	33.86	34.14	33.65	63,723
October 02, 2025	34.15	33.67	33.67	34.24	33.15	90,500
October 01, 2025	33.87	34.08	34.08	34.19	33.46	78,438
September 30, 2025	33.91	33.47	33.47	34.1	33.24	56,614
September 29, 2025	33.71	34.09	34.09	34.3	33.69	66,200
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

Altius Minerals Corporation (ALS.TO) TSX