Altius Minerals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 22.750 | 23.170 | 22.650 | 23.060 | 22.473 | 42,881 |
| 2024-08-21 | 23.040 | 23.160 | 22.630 | 22.940 | 22.356 | 74,424 |
| 2024-08-20 | 23.100 | 23.210 | 22.860 | 23.040 | 22.453 | 74,954 |
| 2024-08-19 | 23.000 | 23.100 | 22.740 | 22.850 | 22.268 | 50,107 |
| 2024-08-16 | 22.150 | 22.960 | 21.970 | 22.930 | 22.346 | 138,008 |
| 2024-08-15 | 21.900 | 22.320 | 21.810 | 21.970 | 21.410 | 285,273 |
| 2024-08-14 | 21.740 | 22.010 | 21.570 | 21.780 | 21.225 | 82,993 |
| 2024-08-13 | 22.090 | 22.750 | 21.670 | 21.900 | 21.342 | 114,950 |
| 2024-08-12 | 22.000 | 22.440 | 21.590 | 22.220 | 21.654 | 52,603 |
| 2024-08-09 | 21.710 | 22.120 | 21.650 | 21.990 | 21.430 | 34,699 |
| 2024-08-08 | 21.360 | 21.770 | 21.310 | 21.660 | 21.108 | 25,482 |
| 2024-08-07 | 21.760 | 21.760 | 21.120 | 21.120 | 20.582 | 39,788 |
| 2024-08-06 | 21.370 | 21.920 | 21.130 | 21.530 | 20.982 | 69,846 |
| 2024-08-02 | 21.630 | 22.250 | 21.210 | 21.810 | 21.255 | 83,087 |
| 2024-08-01 | 22.110 | 22.150 | 21.490 | 21.690 | 21.138 | 39,595 |
| 2024-07-31 | 21.660 | 22.240 | 21.660 | 22.030 | 21.469 | 52,623 |
| 2024-07-30 | 21.750 | 21.910 | 21.620 | 21.620 | 21.069 | 34,905 |
| 2024-07-29 | 21.560 | 21.640 | 21.220 | 21.570 | 21.021 | 23,145 |
| 2024-07-26 | 21.590 | 21.820 | 21.430 | 21.640 | 21.089 | 32,621 |
| 2024-07-25 | 21.250 | 21.450 | 21.140 | 21.350 | 20.806 | 49,927 |
| 2024-07-24 | 21.530 | 21.590 | 21.250 | 21.250 | 20.709 | 33,736 |
| 2024-07-23 | 21.140 | 21.500 | 20.785 | 21.450 | 20.904 | 52,473 |
| 2024-07-22 | 21.250 | 21.490 | 21.090 | 21.200 | 20.660 | 69,391 |
| 2024-07-19 | 21.260 | 21.520 | 21.210 | 21.240 | 20.699 | 33,418 |
| 2024-07-18 | 21.180 | 21.600 | 21.110 | 21.600 | 21.050 | 79,755 |
| 2024-07-17 | 21.100 | 21.340 | 20.900 | 21.310 | 20.767 | 32,566 |
| 2024-07-16 | 21.070 | 21.210 | 20.680 | 21.070 | 20.533 | 51,618 |
| 2024-07-15 | 21.140 | 21.380 | 20.990 | 20.990 | 20.455 | 37,421 |
| 2024-07-12 | 20.910 | 21.250 | 20.910 | 21.140 | 20.602 | 25,525 |
| 2024-07-11 | 20.980 | 21.030 | 20.730 | 21.030 | 20.494 | 18,308 |
| 2024-07-10 | 20.740 | 21.020 | 20.600 | 20.850 | 20.319 | 33,155 |
| 2024-07-09 | 21.000 | 21.280 | 20.730 | 20.830 | 20.300 | 21,343 |
| 2024-07-08 | 21.120 | 21.120 | 20.660 | 21.000 | 20.465 | 105,840 |
| 2024-07-05 | 21.550 | 21.590 | 21.080 | 21.150 | 20.611 | 34,792 |
| 2024-07-04 | 21.500 | 21.640 | 21.450 | 21.630 | 21.079 | 18,277 |
| 2024-07-03 | 21.750 | 21.750 | 21.350 | 21.550 | 21.001 | 24,158 |
| 2024-07-02 | 21.250 | 21.250 | 20.670 | 21.030 | 20.494 | 33,240 |
| 2024-06-28 | 21.320 | 21.370 | 20.930 | 21.190 | 20.650 | 37,305 |
| 2024-06-27 | 21.310 | 21.500 | 21.100 | 21.110 | 20.572 | 27,705 |
| 2024-06-26 | 21.050 | 21.410 | 21.050 | 21.410 | 20.865 | 10,811 |
| 2024-06-25 | 21.470 | 21.520 | 21.110 | 21.130 | 20.592 | 31,267 |
| 2024-06-24 | 21.420 | 21.520 | 21.230 | 21.470 | 20.923 | 13,929 |
| 2024-06-21 | 21.360 | 21.380 | 20.950 | 21.340 | 20.797 | 54,812 |
| 2024-06-20 | 21.600 | 21.820 | 21.290 | 21.480 | 20.933 | 26,858 |
| 2024-06-19 | 21.360 | 21.560 | 21.360 | 21.540 | 20.991 | 23,131 |
| 2024-06-18 | 21.350 | 21.420 | 21.070 | 21.320 | 20.777 | 34,732 |
| 2024-06-17 | 21.660 | 21.950 | 21.260 | 21.270 | 20.728 | 51,220 |
| 2024-06-14 | 21.700 | 21.860 | 21.600 | 21.820 | 21.264 | 42,951 |
| 2024-06-13 | 21.340 | 21.900 | 21.340 | 21.810 | 21.255 | 122,050 |
| 2024-06-12 | 21.820 | 22.470 | 21.390 | 21.430 | 20.884 | 57,302 |
| 2024-06-11 | 21.830 | 21.870 | 21.150 | 21.510 | 20.962 | 60,842 |
| 2024-06-10 | 21.820 | 22.120 | 21.690 | 22.030 | 21.469 | 35,542 |
| 2024-06-07 | 22.270 | 22.405 | 21.865 | 21.970 | 21.410 | 134,162 |
| 2024-06-06 | 21.810 | 22.690 | 21.810 | 22.660 | 22.083 | 120,070 |
| 2024-06-05 | 21.310 | 21.990 | 21.310 | 21.860 | 21.303 | 68,579 |
| 2024-06-04 | 21.610 | 21.610 | 21.160 | 21.310 | 20.767 | 44,404 |
| 2024-06-03 | 22.280 | 22.280 | 21.530 | 21.700 | 21.147 | 31,898 |
| 2024-05-31 | 21.990 | 22.390 | 21.670 | 22.010 | 21.449 | 312,703 |
| 2024-05-30 | 21.620 | 22.110 | 21.500 | 21.880 | 21.235 | 58,024 |
| 2024-05-29 | 21.620 | 21.820 | 21.500 | 21.740 | 21.099 | 48,027 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1100 CAD |
| 2026-05-29 | 0.1000 CAD |
| 2026-03-19 | 0.1000 CAD |
| 2025-11-28 | 0.1000 CAD |
| 2025-08-29 | 0.1000 CAD |
| 2025-05-30 | 0.0900 CAD |
| 2025-03-19 | 0.0900 CAD |
| 2024-11-29 | 0.0900 CAD |
| 2024-08-30 | 0.0900 CAD |
| 2024-05-31 | 0.0900 CAD |
| 2024-03-15 | 0.0800 CAD |
| 2023-11-29 | 0.0800 CAD |
| 2023-08-30 | 0.0800 CAD |
| 2023-06-14 | 0.0800 CAD |
| 2023-03-16 | 0.0800 CAD |
| 2022-11-29 | 0.0800 CAD |
| 2022-08-30 | 0.0800 CAD |
| 2022-06-14 | 0.0700 CAD |
| 2022-03-17 | 0.0700 CAD |
| 2021-11-29 | 0.0700 CAD |
| 2021-08-30 | 0.0700 CAD |
| 2021-05-28 | 0.0500 CAD |
| 2021-03-18 | 0.0500 CAD |
| 2020-11-27 | 0.0500 CAD |
| 2020-08-28 | 0.0500 CAD |
| 2020-05-28 | 0.0500 CAD |
| 2020-03-20 | 0.0500 CAD |
| 2019-12-04 | 0.0500 CAD |
| 2019-09-05 | 0.0500 CAD |
| 2019-06-05 | 0.0500 CAD |
| 2019-03-21 | 0.0400 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.