Altius Minerals Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	17.050	17.050	16.520	16.700	15.662	57,326
2022-01-06	17.610	17.610	16.940	17.080	16.019	148,068
2022-01-05	17.780	18.320	17.630	17.830	16.722	154,252
2022-01-04	17.410	17.780	17.250	17.740	16.638	113,277
2021-12-31	17.610	17.610	17.310	17.410	16.328	37,410
2021-12-30	17.490	17.690	17.440	17.500	16.413	58,737
2021-12-29	17.140	17.650	17.130	17.460	16.375	140,323
2021-12-24	17.180	17.320	17.120	17.180	16.113	18,813
2021-12-23	16.840	17.130	16.750	17.040	15.981	126,455
2021-12-22	16.060	16.870	16.060	16.780	15.737	130,097
2021-12-21	15.880	16.600	15.880	16.080	15.081	88,252
2021-12-20	15.600	15.730	15.400	15.690	14.715	101,039
2021-12-17	16.480	16.480	15.620	15.640	14.668	198,562
2021-12-16	15.710	16.710	15.710	16.280	15.268	178,705
2021-12-15	15.930	15.930	15.280	15.600	14.631	187,124
2021-12-14	16.550	16.590	15.800	15.900	14.912	100,186
2021-12-13	16.700	16.840	16.350	16.670	15.634	213,849
2021-12-10	16.450	16.730	16.210	16.600	15.569	116,843
2021-12-09	16.160	16.450	15.810	16.450	15.428	202,078
2021-12-08	15.990	16.550	15.760	16.320	15.306	103,465
2021-12-07	16.010	16.430	15.960	16.020	15.025	75,036
2021-12-06	15.530	15.920	15.380	15.850	14.865	109,155
2021-12-03	15.960	16.250	15.230	15.520	14.556	219,669
2021-12-02	15.710	16.310	15.580	15.870	14.884	198,659
2021-12-01	16.240	16.710	15.550	15.700	14.725	267,240
2021-11-30	15.460	16.180	15.400	16.130	15.128	189,389
2021-11-29	15.660	15.730	15.150	15.650	14.678	167,388
2021-11-26	15.650	15.940	15.350	15.420	14.396	91,325
2021-11-25	16.100	16.120	15.840	15.900	14.844	33,113
2021-11-24	17.000	17.040	15.940	16.110	15.040	164,805
2021-11-23	16.400	17.250	16.400	17.250	16.105	137,349
2021-11-22	15.910	16.440	15.700	16.430	15.339	113,655
2021-11-19	15.660	15.950	15.490	15.920	14.863	100,747
2021-11-18	15.900	16.140	15.710	15.790	14.742	81,855
2021-11-17	16.150	16.420	15.780	15.830	14.779	84,679
2021-11-16	16.640	16.750	16.000	16.100	15.031	83,204
2021-11-15	16.930	17.130	16.400	16.620	15.517	199,421
2021-11-12	15.690	17.370	15.680	17.090	15.955	284,909
2021-11-11	15.900	16.660	15.670	15.700	14.658	269,433
2021-11-10	15.990	16.310	15.690	15.740	14.695	156,726
2021-11-09	15.710	16.000	15.300	15.940	14.882	142,518
2021-11-08	15.270	15.710	15.180	15.710	14.667	490,807
2021-11-05	15.370	15.520	15.200	15.260	14.247	48,064
2021-11-04	15.060	15.410	15.020	15.390	14.368	287,363
2021-11-03	15.210	15.420	14.940	15.050	14.051	103,316
2021-11-02	15.720	15.790	15.230	15.280	14.266	119,502
2021-11-01	15.850	16.070	15.530	15.810	14.760	115,252
2021-10-29	15.880	16.160	15.750	15.810	14.760	63,799
2021-10-28	16.060	16.180	15.870	15.990	14.928	95,455
2021-10-27	16.410	16.420	16.020	16.030	14.966	65,142
2021-10-26	16.560	16.620	16.300	16.540	15.442	45,628
2021-10-25	16.320	16.710	16.280	16.590	15.489	53,822
2021-10-22	16.270	16.320	15.990	16.260	15.180	59,837
2021-10-21	16.270	16.640	16.170	16.200	15.124	72,904

← NewerPage 21 of 21 · 1,254 trading days

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.