Altius Minerals Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 26.770 | 26.770 | 25.950 | 26.520 | 26.124 | 42,122 |
| 2025-05-09 | 26.270 | 26.470 | 26.130 | 26.330 | 25.937 | 34,206 |
| 2025-05-08 | 26.500 | 26.500 | 25.720 | 26.250 | 25.858 | 89,994 |
| 2025-05-07 | 26.400 | 26.560 | 26.160 | 26.430 | 26.035 | 78,091 |
| 2025-05-06 | 25.850 | 26.670 | 25.850 | 26.570 | 26.173 | 84,391 |
| 2025-05-05 | 26.400 | 26.650 | 25.770 | 25.840 | 25.454 | 84,370 |
| 2025-05-02 | 27.050 | 27.050 | 26.290 | 26.350 | 25.956 | 61,992 |
| 2025-05-01 | 26.990 | 27.440 | 26.800 | 26.850 | 26.449 | 84,827 |
| 2025-04-30 | 27.450 | 27.450 | 26.730 | 27.090 | 26.685 | 197,781 |
| 2025-04-29 | 27.000 | 27.610 | 26.970 | 27.550 | 27.139 | 90,558 |
| 2025-04-28 | 27.230 | 27.300 | 26.810 | 27.080 | 26.676 | 78,444 |
| 2025-04-25 | 27.100 | 27.160 | 26.840 | 26.980 | 26.577 | 81,804 |
| 2025-04-24 | 27.020 | 27.920 | 26.910 | 27.310 | 26.902 | 176,228 |
| 2025-04-23 | 25.960 | 27.170 | 25.460 | 27.020 | 26.616 | 204,854 |
| 2025-04-22 | 25.260 | 25.730 | 24.980 | 25.580 | 25.198 | 188,091 |
| 2025-04-21 | 24.200 | 24.870 | 24.200 | 24.500 | 24.134 | 158,849 |
| 2025-04-17 | 24.580 | 24.700 | 23.720 | 24.120 | 23.760 | 44,928 |
| 2025-04-16 | 23.910 | 25.120 | 23.900 | 24.380 | 24.016 | 59,458 |
| 2025-04-15 | 24.250 | 24.750 | 23.970 | 24.010 | 23.651 | 63,596 |
| 2025-04-14 | 24.240 | 24.480 | 23.710 | 24.230 | 23.868 | 54,027 |
| 2025-04-11 | 23.260 | 24.080 | 23.260 | 23.840 | 23.484 | 72,111 |
| 2025-04-10 | 23.370 | 23.870 | 22.850 | 23.140 | 22.794 | 94,740 |
| 2025-04-09 | 22.360 | 23.890 | 22.270 | 23.400 | 23.051 | 101,507 |
| 2025-04-08 | 24.530 | 24.530 | 22.325 | 22.470 | 22.134 | 74,736 |
| 2025-04-07 | 22.750 | 23.630 | 22.550 | 23.160 | 22.814 | 159,656 |
| 2025-04-04 | 23.900 | 24.000 | 22.820 | 23.020 | 22.676 | 121,220 |
| 2025-04-03 | 24.300 | 24.810 | 24.020 | 24.090 | 23.730 | 92,678 |
| 2025-04-02 | 24.630 | 25.000 | 24.460 | 24.700 | 24.331 | 44,196 |
| 2025-04-01 | 24.820 | 25.080 | 24.760 | 24.880 | 24.508 | 53,433 |
| 2025-03-31 | 24.760 | 25.090 | 24.640 | 24.760 | 24.390 | 70,546 |
| 2025-03-28 | 25.590 | 25.890 | 24.970 | 25.070 | 24.696 | 52,456 |
| 2025-03-27 | 25.770 | 25.870 | 25.330 | 25.510 | 25.129 | 60,431 |
| 2025-03-26 | 26.170 | 26.360 | 25.600 | 25.640 | 25.257 | 63,124 |
| 2025-03-25 | 25.940 | 26.340 | 25.940 | 26.050 | 25.661 | 48,758 |
| 2025-03-24 | 25.850 | 26.230 | 25.830 | 25.870 | 25.484 | 81,020 |
| 2025-03-21 | 25.090 | 25.920 | 24.510 | 25.880 | 25.493 | 130,777 |
| 2025-03-20 | 25.260 | 25.460 | 24.900 | 25.120 | 24.745 | 73,288 |
| 2025-03-19 | 25.040 | 25.500 | 24.910 | 25.500 | 25.119 | 48,422 |
| 2025-03-18 | 25.290 | 25.410 | 25.030 | 25.220 | 24.755 | 67,132 |
| 2025-03-17 | 25.220 | 25.410 | 25.040 | 25.350 | 24.882 | 39,015 |
| 2025-03-14 | 25.030 | 25.520 | 24.990 | 25.120 | 24.657 | 48,637 |
| 2025-03-13 | 24.720 | 25.250 | 24.720 | 25.070 | 24.607 | 70,865 |
| 2025-03-12 | 24.790 | 25.610 | 24.710 | 24.880 | 24.421 | 76,107 |
| 2025-03-11 | 24.910 | 25.030 | 24.500 | 24.660 | 24.205 | 87,873 |
| 2025-03-10 | 25.420 | 25.450 | 24.530 | 24.720 | 24.264 | 83,795 |
| 2025-03-07 | 25.720 | 25.800 | 25.260 | 25.700 | 25.226 | 52,881 |
| 2025-03-06 | 25.670 | 26.130 | 25.490 | 25.630 | 25.157 | 83,077 |
| 2025-03-05 | 25.630 | 26.050 | 24.960 | 26.050 | 25.569 | 90,189 |
| 2025-03-04 | 24.740 | 25.620 | 24.500 | 25.380 | 24.912 | 133,981 |
| 2025-03-03 | 25.000 | 25.430 | 24.510 | 24.670 | 24.215 | 344,887 |
| 2025-02-28 | 25.820 | 25.990 | 23.920 | 24.130 | 23.685 | 1,291,793 |
| 2025-02-27 | 26.340 | 26.570 | 26.050 | 26.110 | 25.628 | 106,240 |
| 2025-02-26 | 26.530 | 26.820 | 26.230 | 26.530 | 26.040 | 90,779 |
| 2025-02-25 | 26.410 | 26.410 | 25.890 | 26.250 | 25.766 | 73,929 |
| 2025-02-24 | 26.330 | 26.700 | 26.160 | 26.420 | 25.933 | 96,449 |
| 2025-02-21 | 26.810 | 26.810 | 26.300 | 26.450 | 25.962 | 95,745 |
| 2025-02-20 | 26.560 | 26.830 | 26.500 | 26.710 | 26.217 | 60,419 |
| 2025-02-19 | 26.680 | 26.930 | 26.400 | 26.650 | 26.158 | 55,273 |
| 2025-02-18 | 26.920 | 27.490 | 26.770 | 26.810 | 26.315 | 72,459 |
| 2025-02-14 | 27.280 | 27.330 | 26.850 | 26.890 | 26.394 | 55,230 |
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.