Altius Minerals Corporation ALS
TSX · Canada · Non-Energy Minerals
CAD 64.51-0.12 (-0.19%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 64.51 | -0.19% | CAD 64.31 | CAD 65.10 | CAD 63.57 | 94.10K |
| 2026-09-30 | CAD 64.63 | -2.28% | CAD 66.03 | CAD 66.23 | CAD 64.09 | 154.60K |
| 2026-09-29 | CAD 66.14 | +0.05% | CAD 66.66 | CAD 66.88 | CAD 65.44 | 119.90K |
| 2026-09-28 | CAD 66.11 | -1.00% | CAD 65.35 | CAD 66.26 | CAD 64.51 | 100.10K |
| 2026-09-25 | CAD 66.78 | -0.67% | CAD 67.28 | CAD 67.28 | CAD 65.31 | 113.30K |
| 2026-09-24 | CAD 67.23 | -1.38% | CAD 67.78 | CAD 67.97 | CAD 66.56 | 164.00K |
| 2026-09-23 | CAD 68.17 | -0.77% | CAD 67.42 | CAD 68.63 | CAD 66.58 | 138.80K |
| 2026-09-22 | CAD 68.70 | +1.07% | CAD 68.50 | CAD 69.55 | CAD 68.41 | 197.00K |
| 2026-09-21 | CAD 67.97 | +0.21% | CAD 68.25 | CAD 68.33 | CAD 67.11 | 104.10K |
| 2026-09-18 | CAD 67.83 | -0.29% | CAD 68.56 | CAD 69.00 | CAD 67.08 | 2.16M |
| 2026-09-17 | CAD 68.03 | +4.31% | CAD 66.25 | CAD 68.67 | CAD 66.24 | 155.60K |
| 2026-09-16 | CAD 65.22 | +0.57% | CAD 65.43 | CAD 66.44 | CAD 64.65 | 205.10K |
| 2026-09-15 | CAD 64.85 | -1.31% | CAD 65.63 | CAD 66.00 | CAD 63.96 | 134.40K |
| 2026-09-14 | CAD 65.71 | -1.28% | CAD 65.42 | CAD 66.66 | CAD 64.60 | 223.60K |
| 2026-09-11 | CAD 66.56 | +3.40% | CAD 64.90 | CAD 66.63 | CAD 64.90 | 182.00K |
| 2026-09-10 | CAD 64.37 | -3.55% | CAD 65.51 | CAD 65.54 | CAD 63.48 | 132.10K |
| 2026-09-09 | CAD 66.74 | +1.77% | CAD 65.78 | CAD 67.91 | CAD 65.78 | 246.80K |
| 2026-09-08 | CAD 65.58 | +2.47% | CAD 64.21 | CAD 66.23 | CAD 63.90 | 151.00K |
| 2026-09-04 | CAD 64.00 | +0.25% | CAD 63.49 | CAD 64.20 | CAD 63.39 | 180.90K |
| 2026-09-03 | CAD 63.84 | -0.20% | CAD 64.12 | CAD 65.11 | CAD 63.52 | 106.80K |
| 2026-09-02 | CAD 63.97 | +2.81% | CAD 62.71 | CAD 64.01 | CAD 62.19 | 212.20K |
| 2026-09-01 | CAD 62.22 | -3.40% | CAD 63.48 | CAD 63.77 | CAD 61.82 | 137.60K |
| 2026-08-31 | CAD 64.41 | -2.22% | CAD 65.70 | CAD 65.72 | CAD 63.73 | 444.10K |
| 2026-08-28 | CAD 65.87 | -2.43% | CAD 67.72 | CAD 68.26 | CAD 65.23 | 119.00K |
| 2026-08-27 | CAD 67.51 | +1.98% | CAD 66.46 | CAD 67.70 | CAD 65.58 | 101.70K |
| 2026-08-26 | CAD 66.20 | -1.68% | CAD 66.75 | CAD 67.34 | CAD 65.95 | 111.00K |
| 2026-08-25 | CAD 67.33 | +3.35% | CAD 65.17 | CAD 67.70 | CAD 65.17 | 158.80K |
| 2026-08-24 | CAD 65.15 | +1.37% | CAD 65.00 | CAD 65.35 | CAD 64.10 | 174.10K |
| 2026-08-21 | CAD 64.27 | +1.82% | CAD 63.44 | CAD 64.81 | CAD 63.00 | 236.50K |
| 2026-08-20 | CAD 63.12 | +1.28% | CAD 62.14 | CAD 63.53 | CAD 61.93 | 240.50K |
| 2026-08-19 | CAD 62.32 | +1.33% | CAD 62.20 | CAD 63.80 | CAD 61.74 | 235.40K |
| 2026-08-18 | CAD 61.50 | -1.35% | CAD 61.58 | CAD 62.20 | CAD 60.83 | 236.90K |
| 2026-08-17 | CAD 62.34 | -1.45% | CAD 63.15 | CAD 63.17 | CAD 61.44 | 294.80K |
| 2026-08-14 | CAD 63.26 | +1.33% | CAD 62.46 | CAD 64.50 | CAD 61.78 | 137.50K |
| 2026-08-13 | CAD 62.43 | -0.46% | CAD 61.81 | CAD 63.06 | CAD 61.81 | 120.00K |
| 2026-08-12 | CAD 62.72 | -0.68% | CAD 63.75 | CAD 63.84 | CAD 62.34 | 361.70K |
| 2026-08-11 | CAD 63.15 | +1.30% | CAD 62.86 | CAD 63.41 | CAD 61.09 | 249.70K |
| 2026-08-10 | CAD 62.34 | -1.31% | CAD 63.12 | CAD 63.52 | CAD 62.02 | 176.00K |
| 2026-08-07 | CAD 63.17 | +1.48% | CAD 62.28 | CAD 64.79 | CAD 61.51 | 199.40K |
| 2026-08-06 | CAD 62.25 | +3.06% | CAD 60.24 | CAD 62.45 | CAD 60.24 | 235.60K |
| 2026-08-05 | CAD 60.40 | +0.20% | CAD 60.51 | CAD 61.98 | CAD 60.26 | 275.20K |
| 2026-08-04 | CAD 60.28 | +3.95% | CAD 58.99 | CAD 60.50 | CAD 58.57 | 377.10K |
| 2026-07-31 | CAD 57.99 | -1.83% | CAD 59.78 | CAD 59.78 | CAD 57.90 | 191.40K |
| 2026-07-30 | CAD 59.07 | +0.07% | CAD 59.39 | CAD 59.61 | CAD 58.59 | 212.50K |
| 2026-07-29 | CAD 59.03 | +3.47% | CAD 57.05 | CAD 60.20 | CAD 56.48 | 459.30K |
| 2026-07-28 | CAD 57.05 | -3.26% | CAD 58.58 | CAD 58.97 | CAD 56.56 | 261.00K |
| 2026-07-27 | CAD 58.97 | +1.05% | CAD 58.59 | CAD 59.33 | CAD 57.55 | 361.70K |
| 2026-07-24 | CAD 58.36 | -0.15% | CAD 58.15 | CAD 58.83 | CAD 57.79 | 180.40K |
| 2026-07-23 | CAD 58.45 | -0.03% | CAD 57.35 | CAD 59.35 | CAD 57.35 | 444.40K |
| 2026-07-22 | CAD 58.47 | -0.14% | CAD 58.54 | CAD 59.40 | CAD 57.88 | 346.70K |
| 2026-07-21 | CAD 58.55 | +2.86% | CAD 57.71 | CAD 59.00 | CAD 56.41 | 353.40K |
| 2026-07-20 | CAD 56.92 | +2.34% | CAD 55.81 | CAD 57.28 | CAD 55.68 | 303.80K |
| 2026-07-17 | CAD 55.62 | -3.20% | CAD 56.43 | CAD 56.68 | CAD 54.96 | 384.10K |
| 2026-07-16 | CAD 57.46 | +2.52% | CAD 55.68 | CAD 57.89 | CAD 55.04 | 417.90K |
| 2026-07-15 | CAD 56.05 | -15.13% | CAD 59.35 | CAD 59.35 | CAD 55.56 | 1.42M |
| 2026-07-14 | CAD 66.04 | +6.76% | CAD 62.48 | CAD 66.05 | CAD 62.48 | 293.10K |
| 2026-07-13 | CAD 61.86 | -1.40% | CAD 62.40 | CAD 62.65 | CAD 60.71 | 255.30K |
| 2026-07-10 | CAD 62.74 | +0.82% | CAD 61.21 | CAD 63.86 | CAD 61.19 | 214.60K |
| 2026-07-09 | CAD 62.23 | +2.45% | CAD 61.07 | CAD 63.07 | CAD 61.03 | 160.00K |
| 2026-07-08 | CAD 60.74 | -0.93% | CAD 60.41 | CAD 61.76 | CAD 59.23 | 245.30K |
| 2026-07-07 | CAD 61.31 | -3.78% | CAD 62.88 | CAD 64.27 | CAD 59.61 | 268.50K |
| 2026-07-06 | CAD 63.72 | -1.39% | CAD 65.00 | CAD 65.37 | CAD 63.66 | 364.20K |
| 2026-07-03 | CAD 64.62 | +0.64% | CAD 64.61 | CAD 65.92 | CAD 64.39 | 91.50K |
| 2026-07-02 | CAD 64.21 | +1.09% | CAD 64.03 | CAD 64.96 | CAD 62.68 | 376.30K |
| 2026-06-30 | CAD 63.52 | +0.41% | CAD 63.48 | CAD 64.49 | CAD 62.87 | 252.00K |
| 2026-06-29 | CAD 63.26 | +3.33% | CAD 61.63 | CAD 63.43 | CAD 60.46 | 247.40K |
| 2026-06-26 | CAD 61.22 | +2.41% | CAD 59.03 | CAD 61.33 | CAD 59.03 | 306.30K |
| 2026-06-25 | CAD 59.78 | +2.79% | CAD 58.89 | CAD 60.06 | CAD 57.48 | 274.30K |
| 2026-06-24 | CAD 58.16 | -2.19% | CAD 59.04 | CAD 59.29 | CAD 57.03 | 379.20K |
| 2026-06-23 | CAD 59.46 | -3.55% | CAD 59.81 | CAD 60.84 | CAD 58.89 | 356.10K |
| 2026-06-22 | CAD 61.65 | +2.31% | CAD 60.27 | CAD 61.73 | CAD 59.21 | 265.30K |
| 2026-06-19 | CAD 60.26 | +0.84% | CAD 59.59 | CAD 62.36 | CAD 59.25 | 2.62M |
| 2026-06-18 | CAD 59.76 | -0.63% | CAD 60.50 | CAD 61.98 | CAD 59.27 | 285.40K |
| 2026-06-17 | CAD 60.14 | -1.18% | CAD 60.68 | CAD 62.07 | CAD 59.90 | 221.20K |
| 2026-06-16 | CAD 60.86 | +1.55% | CAD 59.43 | CAD 61.57 | CAD 59.43 | 235.00K |
| 2026-06-15 | CAD 59.93 | +2.92% | CAD 59.55 | CAD 61.12 | CAD 59.54 | 181.80K |
| 2026-06-12 | CAD 58.23 | +3.15% | CAD 56.84 | CAD 58.83 | CAD 56.65 | 405.60K |
| 2026-06-11 | CAD 56.45 | +5.22% | CAD 54.42 | CAD 56.45 | CAD 53.82 | 276.80K |
| 2026-06-10 | CAD 53.65 | -3.56% | CAD 54.72 | CAD 55.77 | CAD 53.43 | 296.50K |
| 2026-06-09 | CAD 55.63 | -1.40% | CAD 56.90 | CAD 58.43 | CAD 53.94 | 303.90K |
| 2026-06-08 | CAD 56.42 | +1.88% | CAD 55.72 | CAD 57.19 | CAD 55.72 | 277.80K |
| 2026-06-05 | CAD 55.38 | -6.34% | CAD 58.17 | CAD 58.26 | CAD 54.84 | 299.10K |
| 2026-06-04 | CAD 59.13 | -0.81% | CAD 59.80 | CAD 60.21 | CAD 58.39 | 230.50K |
| 2026-06-03 | CAD 59.61 | -0.50% | CAD 59.41 | CAD 60.15 | CAD 58.34 | 265.50K |
| 2026-06-02 | CAD 59.91 | +0.44% | CAD 59.63 | CAD 60.74 | CAD 58.94 | 283.60K |
| 2026-06-01 | CAD 59.65 | +2.99% | CAD 57.46 | CAD 60.20 | CAD 57.01 | 279.00K |
| 2026-05-29 | CAD 57.92 | +2.40% | CAD 56.51 | CAD 58.07 | CAD 56.06 | 1.00M |
| 2026-05-28 | CAD 56.56 | +3.95% | CAD 54.32 | CAD 56.75 | CAD 54.22 | 237.10K |
| 2026-05-27 | CAD 54.41 | +0.39% | CAD 53.68 | CAD 54.69 | CAD 52.91 | 183.60K |
| 2026-05-26 | CAD 54.20 | +1.86% | CAD 53.51 | CAD 54.36 | CAD 52.59 | 135.60K |