Altius Minerals Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	17.480	17.560	16.990	17.400	16.498	132,048
2022-09-22	18.090	18.190	17.740	17.910	16.982	54,623
2022-09-21	18.000	18.380	17.800	18.000	17.067	88,302
2022-09-20	17.940	18.150	17.750	18.120	17.181	49,228
2022-09-19	17.660	18.110	17.510	18.030	17.096	101,494
2022-09-16	17.550	17.940	17.450	17.700	16.783	175,408
2022-09-15	18.250	18.250	17.660	17.660	16.745	112,405
2022-09-14	19.310	19.490	18.330	18.450	17.494	73,931
2022-09-13	19.400	19.820	19.210	19.260	18.262	84,173
2022-09-12	19.500	19.815	19.370	19.760	18.736	162,180
2022-09-09	18.450	19.460	18.430	19.460	18.451	78,913
2022-09-08	18.560	18.760	18.400	18.580	17.617	138,330
2022-09-07	18.400	18.650	18.160	18.530	17.570	109,261
2022-09-06	18.410	18.960	18.320	18.440	17.484	64,686
2022-09-02	18.000	18.420	17.930	18.290	17.342	62,643
2022-09-01	18.000	18.160	17.590	17.720	16.802	82,914
2022-08-31	18.400	18.530	18.190	18.310	17.361	96,427
2022-08-30	19.030	19.160	18.190	18.490	17.532	51,649
2022-08-29	19.190	19.390	19.030	19.230	18.158	138,683
2022-08-26	19.300	19.450	19.030	19.340	18.261	99,991
2022-08-25	19.080	19.360	19.070	19.330	18.252	47,912
2022-08-24	18.660	19.020	18.660	18.960	17.903	34,759
2022-08-23	17.910	18.820	17.910	18.740	17.695	79,219
2022-08-22	17.610	17.890	17.370	17.780	16.788	74,179
2022-08-19	17.950	18.170	17.590	17.780	16.788	47,797
2022-08-18	18.010	18.360	18.010	18.070	17.062	51,090
2022-08-17	18.040	18.170	17.800	18.030	17.024	114,288
2022-08-16	17.920	18.310	17.880	18.290	17.270	88,093
2022-08-15	18.170	18.200	17.890	17.920	16.921	83,727
2022-08-12	18.240	18.450	18.170	18.450	17.421	63,949
2022-08-11	18.360	18.600	18.050	18.130	17.119	88,614
2022-08-10	18.040	18.680	18.030	18.270	17.251	144,268
2022-08-09	18.070	18.370	17.880	17.960	16.958	103,549
2022-08-08	18.120	18.660	18.000	18.400	17.374	106,682
2022-08-05	17.510	17.970	17.450	17.900	16.902	38,583
2022-08-04	17.340	17.800	17.290	17.660	16.675	86,299
2022-08-03	17.910	17.940	17.180	17.310	16.345	76,629
2022-08-02	18.270	18.270	17.810	17.860	16.864	98,205
2022-07-29	17.380	18.390	17.380	18.290	17.270	99,888
2022-07-28	17.470	17.670	17.080	17.300	16.335	83,520
2022-07-27	16.120	17.150	16.110	17.030	16.080	137,151
2022-07-26	16.550	16.640	15.980	16.140	15.240	69,325
2022-07-25	16.330	16.690	16.060	16.510	15.589	79,446
2022-07-22	17.020	17.020	16.300	16.340	15.429	89,898
2022-07-21	16.590	16.920	16.500	16.920	15.976	88,271
2022-07-20	16.840	17.040	16.470	16.650	15.721	59,792
2022-07-19	16.900	17.140	16.300	16.840	15.901	109,654
2022-07-18	16.820	17.200	16.750	17.030	16.080	110,468
2022-07-15	16.110	16.700	15.780	16.700	15.769	156,343
2022-07-14	15.630	16.140	15.630	15.970	15.079	205,408
2022-07-13	15.810	16.270	15.730	16.120	15.221	78,032
2022-07-12	15.960	16.050	15.670	15.880	14.994	95,219
2022-07-11	16.590	16.820	16.100	16.150	15.249	187,144
2022-07-08	16.880	17.120	16.580	16.830	15.891	126,924
2022-07-07	16.570	17.070	16.350	16.840	15.901	114,401
2022-07-06	16.780	16.780	15.890	16.330	15.419	188,078
2022-07-05	17.880	17.930	16.790	16.840	15.901	214,865
2022-07-04	18.140	18.220	17.810	18.100	17.091	53,964
2022-06-30	18.230	18.250	17.510	18.140	17.128	144,791
2022-06-29	19.370	19.520	18.250	18.370	17.346	78,925

← NewerPage 18 of 21 · 1,258 trading daysOlder →

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.