Altius Minerals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	19.370	19.520	18.250	18.370	17.346	78,925
2022-06-28	19.210	19.535	19.050	19.340	18.261	169,200
2022-06-27	18.440	19.130	18.260	19.040	17.978	82,978
2022-06-24	18.020	18.600	17.800	18.350	17.327	98,412
2022-06-23	18.480	18.600	17.760	17.900	16.902	126,034
2022-06-22	18.620	18.890	18.390	18.440	17.412	119,493
2022-06-21	18.900	19.480	18.885	19.270	18.195	94,412
2022-06-20	18.950	19.000	18.630	18.840	17.789	24,554
2022-06-17	18.480	18.900	18.020	18.810	17.761	240,621
2022-06-16	18.760	18.930	18.250	18.450	17.421	115,405
2022-06-15	18.610	19.130	18.490	19.030	17.969	122,108
2022-06-14	19.090	19.090	18.280	18.410	17.383	74,928
2022-06-13	19.210	19.630	18.760	18.790	17.676	92,499
2022-06-10	19.220	19.760	19.140	19.720	18.551	93,804
2022-06-09	19.600	19.840	19.350	19.460	18.306	246,867
2022-06-08	20.280	20.280	19.630	19.740	18.570	212,833
2022-06-07	20.300	20.300	19.980	20.220	19.021	66,602
2022-06-06	20.100	20.510	19.770	20.350	19.144	84,679
2022-06-03	20.410	20.500	19.760	19.860	18.683	55,221
2022-06-02	19.360	20.620	19.360	20.620	19.397	289,852
2022-06-01	19.500	19.500	19.020	19.250	18.109	86,499
2022-05-31	19.600	19.680	19.090	19.440	18.287	245,852
2022-05-30	20.150	20.150	19.600	19.600	18.438	42,729
2022-05-27	19.610	20.250	19.160	20.150	18.955	287,656
2022-05-26	19.300	19.690	19.000	19.480	18.325	198,024
2022-05-25	19.660	19.770	18.940	19.220	18.081	93,247
2022-05-24	19.630	19.990	19.250	19.730	18.560	140,543
2022-05-20	19.610	19.750	19.200	19.610	18.447	94,685
2022-05-19	19.160	19.830	18.830	19.560	18.400	114,560
2022-05-18	20.000	20.000	18.890	19.150	18.015	77,404
2022-05-17	19.330	19.940	19.320	19.940	18.758	99,519
2022-05-16	18.800	19.150	18.580	19.030	17.902	84,927
2022-05-13	18.190	19.120	18.130	18.800	17.685	93,956
2022-05-12	18.930	18.930	18.050	18.120	17.046	217,485
2022-05-11	19.550	20.130	19.150	19.220	18.081	162,360
2022-05-10	20.370	20.530	19.440	19.520	18.363	194,226
2022-05-09	20.300	20.530	19.780	20.130	18.937	205,095
2022-05-06	20.420	20.880	20.200	20.740	19.510	141,688
2022-05-05	21.200	21.290	20.090	20.480	19.266	122,363
2022-05-04	20.790	21.210	20.210	20.980	19.736	154,721
2022-05-03	20.960	21.220	20.730	20.880	19.642	91,870
2022-05-02	21.440	21.440	20.410	20.890	19.651	161,447
2022-04-29	22.060	22.410	21.420	21.440	20.169	129,104
2022-04-28	21.520	21.920	21.060	21.790	20.498	202,643
2022-04-27	20.890	21.590	20.890	21.250	19.990	90,149
2022-04-26	21.910	21.910	20.620	20.850	19.614	138,882
2022-04-25	21.340	21.390	20.380	21.230	19.971	222,479
2022-04-22	22.240	23.090	21.630	21.700	20.413	140,016
2022-04-21	25.100	25.100	22.340	22.540	21.204	197,420
2022-04-20	25.080	25.240	24.300	24.920	23.443	69,589
2022-04-19	25.400	25.710	24.930	25.130	23.640	123,559
2022-04-18	24.690	25.610	24.640	25.590	24.073	132,317
2022-04-14	24.950	24.950	24.250	24.550	23.094	76,935
2022-04-13	24.190	24.780	24.190	24.730	23.264	93,664
2022-04-12	24.030	24.250	23.670	24.030	22.605	84,897
2022-04-11	24.230	24.230	23.470	24.000	22.577	80,401
2022-04-08	24.370	24.530	23.750	24.350	22.906	105,875
2022-04-07	23.410	24.350	23.410	24.220	22.784	98,405
2022-04-06	23.340	23.670	23.150	23.440	22.050	108,108
2022-04-05	23.730	23.880	23.150	23.400	22.013	84,242

← NewerPage 19 of 21 · 1,254 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.