Toronto - Delayed Quote CAD

Altius Minerals Corporation (ALS.TO)

Compare
27.94
+0.89
+(3.29%)
At close: January 10 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 27.30 28.25 27.14 27.94 27.94 138,300
Jan 9, 2025 26.61 27.16 26.61 27.05 27.05 29,400
Jan 8, 2025 26.59 26.95 26.41 26.75 26.75 56,800
Jan 7, 2025 27.22 27.22 26.50 26.59 26.59 40,800
Jan 6, 2025 26.84 27.37 26.51 27.10 27.10 63,600
Jan 3, 2025 26.72 26.96 26.50 26.81 26.81 48,500
Jan 2, 2025 26.73 27.23 26.70 26.82 26.82 60,700
Dec 31, 2024 26.54 26.79 26.48 26.62 26.62 52,600
Dec 30, 2024 27.11 27.11 26.53 26.57 26.57 63,100
Dec 27, 2024 27.25 27.61 27.19 27.26 27.26 41,500
Dec 24, 2024 27.42 27.50 26.98 27.42 27.42 33,700
Dec 23, 2024 26.10 27.07 26.10 26.90 26.90 58,300
Dec 20, 2024 25.88 26.29 25.71 25.98 25.98 89,200
Dec 19, 2024 24.60 26.04 24.60 25.88 25.88 158,300
Dec 18, 2024 25.00 25.05 24.34 24.42 24.42 97,400
Dec 17, 2024 24.90 25.25 24.88 25.00 25.00 100,400
Dec 16, 2024 25.15 25.54 25.09 25.19 25.19 86,400
Dec 13, 2024 25.50 26.01 25.08 25.38 25.38 92,500
Dec 12, 2024 26.35 26.47 25.62 25.62 25.62 65,200
Dec 11, 2024 27.01 27.17 26.54 26.60 26.60 86,500
Dec 10, 2024 26.86 27.23 26.72 27.03 27.03 53,000
Dec 9, 2024 26.20 27.30 26.18 26.81 26.81 76,300
Dec 6, 2024 26.18 26.24 25.96 26.20 26.20 55,300
Dec 5, 2024 26.20 26.30 25.95 26.14 26.14 63,700
Dec 4, 2024 26.61 26.86 25.95 26.20 26.20 74,300
Dec 3, 2024 26.34 26.89 26.34 26.64 26.64 44,300
Dec 2, 2024 25.31 26.54 25.31 26.50 26.50 70,800
Nov 29, 2024 0.09 Dividend
Nov 29, 2024 26.20 26.65 26.20 26.31 26.31 48,600
Nov 28, 2024 26.20 26.61 25.96 26.46 26.37 14,300
Nov 27, 2024 26.51 26.83 26.42 26.47 26.38 46,700
Nov 26, 2024 26.30 26.46 25.94 26.46 26.37 76,100
Nov 25, 2024 26.48 26.58 26.00 26.31 26.22 185,600
Nov 22, 2024 26.80 26.80 26.43 26.64 26.55 39,000
Nov 21, 2024 26.25 26.47 26.15 26.47 26.38 50,100
Nov 20, 2024 26.25 26.45 26.15 26.25 26.16 36,300
Nov 19, 2024 26.25 26.29 25.77 26.10 26.01 105,300
Nov 18, 2024 25.71 26.30 25.71 26.27 26.18 58,700
Nov 15, 2024 25.26 25.70 25.26 25.54 25.45 79,600
Nov 14, 2024 24.40 25.42 24.40 25.26 25.17 266,400
Nov 13, 2024 24.39 24.85 24.38 24.74 24.66 131,100
Nov 12, 2024 25.42 25.70 24.65 24.74 24.66 173,800
Nov 11, 2024 26.35 26.35 25.36 25.61 25.52 113,100
Nov 8, 2024 26.63 26.82 25.61 26.35 26.26 144,500
Nov 7, 2024 26.64 27.03 26.19 27.03 26.94 63,700
Nov 6, 2024 26.50 26.50 25.35 26.20 26.11 102,700
Nov 5, 2024 26.72 27.39 26.62 27.05 26.96 101,100
Nov 4, 2024 26.80 27.13 26.53 26.64 26.55 81,400
Nov 1, 2024 26.59 26.90 26.40 26.89 26.80 28,300
Oct 31, 2024 26.26 26.43 25.95 26.34 26.25 251,100
Oct 30, 2024 26.76 26.76 26.22 26.61 26.52 65,100
Oct 29, 2024 26.40 26.89 26.40 26.79 26.70 90,500
Oct 28, 2024 26.36 26.60 26.36 26.48 26.39 65,400
Oct 25, 2024 26.00 26.66 26.00 26.43 26.34 70,800
Oct 24, 2024 26.50 26.50 25.03 26.32 26.23 107,300
Oct 23, 2024 26.10 26.24 25.56 25.86 25.77 33,300
Oct 22, 2024 26.02 26.40 26.02 26.24 26.15 36,400
Oct 21, 2024 27.25 27.25 25.77 26.03 25.94 107,700
Oct 18, 2024 27.25 27.25 26.83 27.24 27.15 118,000
Oct 17, 2024 26.58 27.04 26.55 26.77 26.68 62,600
Oct 16, 2024 26.56 26.98 26.33 26.55 26.46 45,300
Oct 15, 2024 26.00 26.58 25.99 26.54 26.45 115,400
Oct 11, 2024 25.70 26.29 25.70 26.20 26.11 55,100
Oct 10, 2024 25.19 25.67 25.15 25.60 25.51 36,900
Oct 9, 2024 25.06 25.36 25.06 25.25 25.16 66,000
Oct 8, 2024 24.94 25.53 24.91 25.25 25.16 66,600
Oct 7, 2024 25.16 25.44 24.89 25.42 25.33 72,600
Oct 4, 2024 25.43 25.79 25.12 25.35 25.26 89,900
Oct 3, 2024 26.06 26.12 25.48 25.60 25.51 58,700
Oct 2, 2024 24.98 26.59 24.98 26.08 25.99 59,200
Oct 1, 2024 26.23 26.46 25.79 26.30 26.21 69,700
Sep 30, 2024 26.53 26.53 25.79 26.04 25.95 68,300
Sep 27, 2024 27.03 27.07 26.47 26.50 26.41 88,800
Sep 26, 2024 26.75 27.25 26.45 27.03 26.94 112,800
Sep 25, 2024 26.45 26.88 26.06 26.52 26.43 44,300
Sep 24, 2024 26.74 26.75 26.13 26.46 26.37 83,000
Sep 23, 2024 25.86 26.48 25.48 26.33 26.24 53,100
Sep 20, 2024 26.16 26.17 25.73 25.93 25.84 153,300
Sep 19, 2024 26.73 26.75 26.14 26.17 26.08 85,100
Sep 18, 2024 26.00 26.75 25.88 26.29 26.20 96,000
Sep 17, 2024 25.90 26.30 25.81 26.17 26.08 125,700
Sep 16, 2024 26.99 26.99 25.76 25.97 25.88 86,000
Sep 13, 2024 26.41 27.43 26.41 26.79 26.70 104,800
Sep 12, 2024 24.76 26.44 24.76 26.31 26.22 112,600
Sep 11, 2024 24.02 24.75 24.02 24.66 24.58 52,800
Sep 10, 2024 23.96 24.04 23.55 24.04 23.96 46,800
Sep 9, 2024 23.41 24.03 23.41 23.87 23.79 76,900
Sep 6, 2024 23.40 23.53 23.14 23.40 23.32 67,600
Sep 5, 2024 23.45 23.67 23.31 23.40 23.32 38,000
Sep 4, 2024 23.24 23.72 23.18 23.42 23.34 35,400
Sep 3, 2024 24.07 24.07 23.13 23.35 23.27 102,100
Aug 30, 2024 0.09 Dividend
Aug 30, 2024 23.89 24.47 23.72 24.30 24.22 172,500
Aug 29, 2024 23.61 23.94 23.37 23.93 23.76 65,000
Aug 28, 2024 23.58 23.61 23.21 23.55 23.38 122,500
Aug 27, 2024 23.70 23.82 23.08 23.72 23.55 36,100
Aug 26, 2024 22.91 23.66 22.91 23.65 23.48 37,900
Aug 23, 2024 23.14 23.57 22.93 23.40 23.23 77,300
Aug 22, 2024 22.75 23.17 22.65 23.06 22.90 42,900
Aug 21, 2024 23.04 23.16 22.63 22.94 22.78 74,400
Aug 20, 2024 23.10 23.21 22.86 23.04 22.88 75,000
Aug 19, 2024 23.00 23.10 22.74 22.85 22.69 50,100
Aug 16, 2024 22.15 22.96 21.97 22.93 22.77 138,000
Aug 15, 2024 21.90 22.32 21.81 21.97 21.81 285,300
Aug 14, 2024 21.74 22.01 21.57 21.78 21.62 83,000
Aug 13, 2024 22.09 22.75 21.67 21.90 21.74 115,000
Aug 12, 2024 22.00 22.44 21.59 22.22 22.06 52,600
Aug 9, 2024 21.71 22.12 21.65 21.99 21.83 34,700
Aug 8, 2024 21.36 21.77 21.31 21.66 21.51 25,500
Aug 7, 2024 21.76 21.76 21.12 21.12 20.97 39,800
Aug 6, 2024 21.37 21.92 21.13 21.53 21.38 69,800
Aug 2, 2024 21.63 22.25 21.21 21.81 21.65 83,100
Aug 1, 2024 22.11 22.15 21.49 21.69 21.53 39,600
Jul 31, 2024 21.66 22.24 21.66 22.03 21.87 52,600
Jul 30, 2024 21.75 21.91 21.62 21.62 21.47 34,900
Jul 29, 2024 21.56 21.64 21.22 21.57 21.42 23,100
Jul 26, 2024 21.59 21.82 21.43 21.64 21.49 32,600
Jul 25, 2024 21.25 21.45 21.14 21.35 21.20 49,900
Jul 24, 2024 21.53 21.59 21.25 21.25 21.10 33,700
Jul 23, 2024 21.14 21.50 20.79 21.45 21.30 52,500
Jul 22, 2024 21.25 21.49 21.09 21.20 21.05 69,400
Jul 19, 2024 21.26 21.52 21.21 21.24 21.09 33,400
Jul 18, 2024 21.18 21.60 21.11 21.60 21.45 79,800
Jul 17, 2024 21.10 21.34 20.90 21.31 21.16 32,600
Jul 16, 2024 21.07 21.21 20.68 21.07 20.92 51,600
Jul 15, 2024 21.14 21.38 20.99 20.99 20.84 37,400
Jul 12, 2024 20.91 21.25 20.91 21.14 20.99 25,500
Jul 11, 2024 20.98 21.03 20.73 21.03 20.88 18,300
Jul 10, 2024 20.74 21.02 20.60 20.85 20.70 33,200
Jul 9, 2024 21.00 21.28 20.73 20.83 20.68 21,300
Jul 8, 2024 21.12 21.12 20.66 21.00 20.85 105,800
Jul 5, 2024 21.55 21.59 21.08 21.15 21.00 34,800
Jul 4, 2024 21.50 21.64 21.45 21.63 21.48 18,300
Jul 3, 2024 21.75 21.75 21.35 21.55 21.40 24,200
Jul 2, 2024 21.25 21.25 20.67 21.03 20.88 33,200
Jun 28, 2024 21.32 21.37 20.93 21.19 21.04 37,300
Jun 27, 2024 21.31 21.50 21.10 21.11 20.96 27,700
Jun 26, 2024 21.05 21.41 21.05 21.41 21.26 10,800
Jun 25, 2024 21.47 21.52 21.11 21.13 20.98 31,300
Jun 24, 2024 21.42 21.52 21.23 21.47 21.32 13,900
Jun 21, 2024 21.36 21.38 20.95 21.34 21.19 54,800
Jun 20, 2024 21.60 21.82 21.29 21.48 21.33 26,900
Jun 19, 2024 21.36 21.56 21.36 21.54 21.39 23,100
Jun 18, 2024 21.35 21.42 21.07 21.32 21.17 34,700
Jun 17, 2024 21.66 21.95 21.26 21.27 21.12 51,200
Jun 14, 2024 21.70 21.86 21.60 21.82 21.66 43,000
Jun 13, 2024 21.34 21.90 21.34 21.81 21.65 122,100
Jun 12, 2024 21.82 22.47 21.39 21.43 21.28 57,300
Jun 11, 2024 21.83 21.87 21.15 21.51 21.36 60,800
Jun 10, 2024 21.82 22.12 21.69 22.03 21.87 35,500
Jun 7, 2024 22.27 22.41 21.87 21.97 21.81 134,200
Jun 6, 2024 21.81 22.69 21.81 22.66 22.50 120,100
Jun 5, 2024 21.31 21.99 21.31 21.86 21.70 68,600
Jun 4, 2024 21.61 21.61 21.16 21.31 21.16 44,400
Jun 3, 2024 22.28 22.28 21.53 21.70 21.54 31,900
May 31, 2024 0.09 Dividend
May 31, 2024 21.99 22.39 21.67 22.01 21.85 312,700
May 30, 2024 21.62 22.11 21.50 21.88 21.63 58,000
May 29, 2024 21.62 21.82 21.50 21.74 21.50 48,000
May 28, 2024 21.64 22.06 21.50 22.03 21.78 40,300
May 27, 2024 21.86 22.00 21.69 21.69 21.45 10,900
May 24, 2024 21.74 21.83 21.53 21.83 21.58 41,900
May 23, 2024 21.93 22.06 21.50 21.69 21.45 28,400
May 22, 2024 22.38 22.61 22.03 22.05 21.80 41,400
May 21, 2024 22.52 22.63 22.10 22.61 22.36 62,200
May 17, 2024 21.44 22.42 21.41 22.42 22.17 79,000
May 16, 2024 21.95 22.00 21.41 21.44 21.20 62,000
May 15, 2024 22.10 22.10 21.63 21.93 21.68 29,400
May 14, 2024 21.34 22.13 21.33 22.00 21.75 54,800
May 13, 2024 21.99 21.99 21.21 21.33 21.09 95,200
May 10, 2024 22.42 22.56 21.88 21.90 21.65 49,300
May 9, 2024 22.10 22.70 22.04 22.29 22.04 76,400
May 8, 2024 22.02 22.09 21.68 21.81 21.56 18,800
May 7, 2024 22.11 22.20 21.96 22.05 21.80 28,300
May 6, 2024 21.85 22.20 21.85 22.20 21.95 47,200
May 3, 2024 21.60 21.91 21.50 21.80 21.56 46,200
May 2, 2024 21.70 21.73 21.40 21.52 21.28 22,500
May 1, 2024 21.75 21.89 21.28 21.59 21.35 67,100
Apr 30, 2024 21.70 22.06 21.50 21.76 21.52 197,700
Apr 29, 2024 21.91 22.02 21.81 22.01 21.76 77,200
Apr 26, 2024 21.64 22.06 21.55 22.05 21.80 53,100
Apr 25, 2024 21.08 21.66 21.08 21.63 21.39 41,900
Apr 24, 2024 21.01 21.31 20.97 20.97 20.73 53,200
Apr 23, 2024 20.76 21.14 20.75 20.99 20.75 69,200
Apr 22, 2024 21.27 21.32 20.93 21.05 20.81 43,200
Apr 19, 2024 21.66 21.66 21.31 21.42 21.18 53,600
Apr 18, 2024 21.26 21.70 20.91 21.47 21.23 75,800
Apr 17, 2024 21.51 21.51 21.01 21.04 20.80 67,900
Apr 16, 2024 21.00 21.37 20.96 21.34 21.10 40,100
Apr 15, 2024 20.76 21.60 20.76 21.03 20.79 62,600
Apr 12, 2024 21.17 21.67 20.95 21.09 20.85 63,500
Apr 11, 2024 20.49 21.02 20.22 20.98 20.74 127,300
Apr 10, 2024 20.30 20.61 20.30 20.59 20.36 63,100
Apr 9, 2024 20.33 21.00 20.22 20.55 20.32 98,300
Apr 8, 2024 20.66 20.77 20.20 20.20 19.97 50,000
Apr 5, 2024 20.49 20.74 20.39 20.69 20.46 99,600
Apr 4, 2024 20.99 21.04 20.52 20.52 20.29 67,300
Apr 3, 2024 20.89 21.09 20.83 20.99 20.75 64,600
Apr 2, 2024 20.64 20.95 20.50 20.92 20.68 60,600
Apr 1, 2024 20.20 20.74 20.20 20.71 20.48 52,300
Mar 28, 2024 20.68 20.68 20.35 20.55 20.32 95,200
Mar 27, 2024 20.25 20.51 20.20 20.47 20.24 59,900
Mar 26, 2024 20.67 20.67 20.14 20.20 19.97 53,600
Mar 25, 2024 20.64 20.67 20.47 20.50 20.27 98,100
Mar 22, 2024 20.59 20.59 20.43 20.48 20.25 74,500
Mar 21, 2024 20.68 20.79 20.57 20.72 20.49 77,900
Mar 20, 2024 20.56 20.64 20.30 20.64 20.41 62,100
Mar 19, 2024 20.29 20.59 20.10 20.47 20.24 95,500
Mar 18, 2024 20.59 20.69 20.26 20.35 20.12 296,500
Mar 15, 2024 0.08 Dividend
Mar 15, 2024 20.02 20.69 20.02 20.63 20.40 192,300
Mar 14, 2024 20.21 20.46 20.00 20.10 19.80 83,400
Mar 13, 2024 20.64 20.64 20.03 20.10 19.80 131,000
Mar 12, 2024 20.00 21.26 19.76 20.54 20.23 201,400
Mar 11, 2024 18.80 19.17 18.79 19.17 18.88 85,900
Mar 8, 2024 19.04 19.21 18.82 18.87 18.58 72,300
Mar 7, 2024 19.05 19.41 18.93 18.96 18.67 98,700
Mar 6, 2024 18.61 19.26 18.61 19.10 18.81 80,100
Mar 5, 2024 18.46 18.69 18.44 18.60 18.32 92,600
Mar 4, 2024 18.34 18.50 18.20 18.47 18.19 126,800
Mar 1, 2024 17.82 18.32 17.78 18.10 17.83 56,300
Feb 29, 2024 17.33 17.85 17.29 17.80 17.53 131,100
Feb 28, 2024 17.17 17.31 17.05 17.21 16.95 143,100
Feb 27, 2024 16.99 17.17 16.81 17.17 16.91 38,300
Feb 26, 2024 17.04 17.06 16.80 16.87 16.61 51,300
Feb 23, 2024 16.77 17.13 16.70 17.06 16.80 143,600
Feb 22, 2024 17.04 17.09 16.73 16.74 16.49 285,800
Feb 21, 2024 17.26 17.26 16.73 16.95 16.69 54,300
Feb 20, 2024 16.96 17.35 16.96 17.26 17.00 63,000
Feb 16, 2024 16.74 17.35 16.74 17.13 16.87 87,800
Feb 15, 2024 16.32 16.77 16.32 16.68 16.43 64,100
Feb 14, 2024 16.41 16.79 16.25 16.48 16.23 87,200
Feb 13, 2024 16.69 16.93 16.11 16.32 16.07 61,300
Feb 12, 2024 16.41 16.77 16.40 16.72 16.47 57,900
Feb 9, 2024 16.52 16.68 16.37 16.40 16.15 115,500
Feb 8, 2024 16.97 16.97 16.56 16.59 16.34 93,200
Feb 7, 2024 17.01 17.09 16.83 16.85 16.59 90,500
Feb 6, 2024 17.20 17.41 17.03 17.03 16.77 57,600
Feb 5, 2024 17.47 17.59 17.25 17.30 17.04 80,000
Feb 2, 2024 17.67 17.84 17.32 17.49 17.22 114,900
Feb 1, 2024 17.77 17.89 17.71 17.84 17.57 34,800
Jan 31, 2024 17.99 18.20 17.75 17.76 17.49 137,000
Jan 30, 2024 18.25 18.25 17.91 18.09 17.82 56,100
Jan 29, 2024 17.96 18.26 17.84 18.26 17.98 65,800
Jan 26, 2024 17.86 18.25 17.81 17.91 17.64 177,000
Jan 25, 2024 18.45 18.45 17.92 18.09 17.82 54,400
Jan 24, 2024 18.71 18.91 18.24 18.34 18.06 71,200
Jan 23, 2024 18.55 18.98 18.55 18.69 18.41 59,600
Jan 22, 2024 18.49 18.58 18.28 18.51 18.23 30,400
Jan 19, 2024 18.74 18.79 18.47 18.54 18.26 48,200
Jan 18, 2024 18.54 18.80 18.49 18.62 18.34 36,100
Jan 17, 2024 18.83 18.83 18.46 18.46 18.18 45,100
Jan 16, 2024 18.66 18.85 18.48 18.80 18.51 55,000
Jan 15, 2024 18.44 18.58 18.35 18.54 18.26 17,100
Jan 12, 2024 18.38 18.64 18.36 18.59 18.31 50,900
Jan 11, 2024 18.28 18.41 18.20 18.37 18.09 48,200
Jan 10, 2024 18.06 18.52 18.06 18.29 18.01 61,600

Related Tickers

EMX.V EMX Royalty Corporation
2.5000
-0.40%
 
KLD.V Kenorland Minerals Ltd.
1.2900
+4.88%
 
ECOR.TO Ecora Resources PLC
1.1400
-0.87%
 
CTM.AX Centaurus Metals Limited
0.3500
0.00%
 
EMX EMX Royalty Corporation
1.7500
+4.17%
 
MEI.AX Meteoric Resources NL
0.0880
+7.32%
 
LIRC.TO Lithium Royalty Corp.
6.24
+2.63%
 
GMX.TO Globex Mining Enterprises Inc.
1.3300
0.00%
 
FOM.TO Foran Mining Corporation
3.9400
-1.50%
 
TUK.V Tuktu Resources Ltd.
0.1000
-4.76%