OTC Markets OTCQX - Delayed Quote
USD
Altius Minerals Corporation (ATUSF)
35.28
-1.23
(-3.37%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.92
36.17
34.57
35.28
35.28
55,300
Oct 29, 2026
36.01
36.77
36.01
36.51
36.51
27,900
Oct 28, 2026
36.74
37.31
36.58
37.27
37.27
33,200
Oct 27, 2026
36.01
37.38
34.98
37.17
37.17
59,600
Oct 26, 2026
37.40
37.40
36.08
36.08
36.08
47,300
Oct 23, 2026
37.85
38.30
37.33
37.33
37.33
17,500
Oct 22, 2026
39.00
39.00
37.43
37.53
37.53
32,900
Oct 21, 2026
39.75
39.75
39.00
39.72
39.72
17,600
Oct 20, 2026
39.19
40.26
38.95
39.76
39.76
18,200
Oct 19, 2026
39.87
40.33
38.75
39.17
39.17
45,500
Oct 16, 2026
40.65
41.60
39.61
39.79
39.79
44,500
Oct 15, 2026
42.32
42.32
40.24
40.56
40.56
58,200
Oct 14, 2026
42.97
43.36
42.16
42.47
42.47
27,800
Oct 13, 2026
45.35
45.35
42.75
44.04
44.04
70,600
Oct 12, 2026
45.04
45.45
45.04
45.08
45.08
5,000
Oct 9, 2026
44.58
45.53
44.58
45.20
45.20
21,100
Oct 8, 2026
45.42
45.42
44.37
44.49
44.49
10,800
Oct 7, 2026
45.38
45.93
45.36
45.56
45.56
12,000
Oct 6, 2026
45.51
46.90
45.51
46.52
46.52
8,700
Oct 5, 2026
45.20
46.87
45.20
46.56
46.56
13,900
Oct 2, 2026
45.54
46.24
45.37
45.99
45.99
7,400
Oct 1, 2026
45.48
45.61
44.73
45.25
45.25
23,200
Sep 30, 2026
46.61
46.61
45.13
45.36
45.36
30,800
Sep 29, 2026
46.78
46.94
46.19
46.63
46.63
28,700
Sep 28, 2026
46.00
46.68
46.00
46.60
46.60
31,000
Sep 25, 2026
46.01
47.39
46.01
47.23
47.23
24,900
Sep 24, 2026
47.68
48.07
47.13
47.56
47.56
56,100
Sep 23, 2026
47.59
48.55
47.29
48.33
48.33
33,700
Sep 22, 2026
48.77
49.30
48.77
49.04
49.04
29,200
Sep 21, 2026
48.22
48.57
47.93
48.19
48.19
23,400
Sep 18, 2026
48.62
48.73
47.98
48.72
48.72
377,300
Sep 17, 2026
47.18
49.05
47.18
48.69
48.69
28,500
Sep 16, 2026
45.78
47.60
45.78
46.19
46.19
35,000
Sep 15, 2026
47.30
47.41
46.06
46.63
46.63
28,100
Sep 14, 2026
48.74
48.74
46.44
47.28
47.28
44,500
Sep 11, 2026
46.08
47.98
46.08
47.94
47.94
24,700
Sep 10, 2026
46.01
46.89
45.85
46.52
46.52
19,800
Sep 9, 2026
48.50
49.14
48.10
48.22
48.22
33,100
Sep 8, 2026
46.73
47.93
46.72
47.52
47.52
22,800
Sep 4, 2026
45.38
46.30
45.38
46.20
46.20
19,600
Sep 3, 2026
46.77
46.83
46.21
46.32
46.32
8,200
Sep 2, 2026
42.78
46.14
42.78
46.14
46.14
25,300
Sep 1, 2026
46.00
46.00
44.52
44.81
44.81
17,200
Aug 31, 2026
47.00
47.02
46.04
46.49
46.49
68,100
Aug 28, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
48.95
49.13
46.95
47.27
47.27
17,700
Aug 27, 2026
47.75
48.86
47.75
48.80
48.72
21,300
Aug 26, 2026
47.36
48.55
47.36
47.72
47.64
17,000
Aug 25, 2026
47.31
48.87
47.31
48.78
48.70
13,200
Aug 24, 2026
46.48
46.95
46.40
46.95
46.87
34,900
Aug 21, 2026
46.25
47.05
44.81
46.60
46.52
48,800
Aug 20, 2026
45.35
46.02
44.91
45.77
45.70
32,600
Aug 19, 2026
44.86
46.07
44.83
45.02
44.95
8,200
Aug 18, 2026
44.69
44.70
43.86
44.23
44.16
9,900
Aug 17, 2026
45.05
45.52
44.55
44.98
44.91
18,400
Aug 14, 2026
44.80
46.39
44.80
45.44
45.37
25,000
Aug 13, 2026
44.98
45.01
44.59
44.59
44.52
12,200
Aug 12, 2026
45.79
45.79
44.81
44.98
44.91
13,900
Aug 11, 2026
44.78
45.71
43.96
45.70
45.63
38,200
Aug 10, 2026
45.00
45.55
44.52
44.93
44.86
18,500
Aug 7, 2026
44.81
46.00
44.43
45.01
44.94
26,300
Aug 6, 2026
43.11
44.46
43.11
44.44
44.37
50,900
Aug 5, 2026
43.40
44.12
43.08
43.25
43.18
28,300
Aug 4, 2026
42.18
42.90
41.77
41.95
41.88
57,000
Aug 3, 2026
45.98
45.98
41.20
41.64
41.57
14,000
Jul 31, 2026
41.12
42.53
41.12
41.54
41.47
28,100
Jul 30, 2026
42.25
42.54
41.84
42.18
42.11
22,500
Jul 29, 2026
40.23
42.70
40.23
42.21
42.14
16,000
Jul 28, 2026
40.42
41.12
40.33
40.65
40.58
28,600
Jul 27, 2026
41.60
41.82
40.94
41.74
41.67
24,100
Jul 24, 2026
41.10
41.71
41.10
41.22
41.15
13,300
Jul 23, 2026
41.13
41.84
41.13
41.44
41.37
4,900
Jul 22, 2026
41.79
42.13
41.19
41.62
41.55
46,900
Jul 21, 2026
41.00
41.81
40.16
41.78
41.71
35,300
Jul 20, 2026
39.01
40.46
39.01
40.39
40.32
18,200
Jul 17, 2026
39.49
40.26
39.25
39.50
39.44
68,400
Jul 16, 2026
39.85
41.20
39.35
40.79
40.72
40,900
Jul 15, 2026
43.50
43.50
39.60
39.81
39.75
151,700
Jul 14, 2026
44.50
46.78
44.50
46.66
46.58
37,000
Jul 13, 2026
43.76
44.08
43.23
43.37
43.30
16,400
Jul 10, 2026
43.59
44.80
43.36
44.73
44.66
11,000
Jul 9, 2026
42.86
44.41
42.86
43.88
43.81
22,200
Jul 8, 2026
42.55
43.40
41.75
42.81
42.74
11,500
Jul 7, 2026
44.82
44.82
41.98
43.05
42.98
50,300
Jul 6, 2026
46.08
46.08
45.23
45.23
45.16
32,900
Jul 2, 2026
45.01
45.68
44.16
45.32
45.25
59,300
Jul 1, 2026
44.50
44.95
44.50
44.80
44.73
5,600
Jun 30, 2026
45.00
45.00
44.35
44.78
44.71
22,100
Jun 29, 2026
42.38
44.57
42.38
44.57
44.50
34,700
Jun 26, 2026
41.86
43.21
41.86
43.21
43.14
23,900
Jun 25, 2026
41.65
42.25
40.73
42.11
42.04
17,100
Jun 24, 2026
41.64
41.64
40.11
40.25
40.18
33,400
Jun 23, 2026
41.57
42.67
41.57
41.86
41.79
11,300
Jun 22, 2026
43.06
43.53
41.92
43.34
43.27
281,700
Jun 18, 2026
43.73
43.73
42.01
42.38
42.31
17,200
Jun 17, 2026
43.64
44.29
42.64
42.70
42.63
32,500
Jun 16, 2026
42.91
43.90
42.87
43.64
43.57
27,500
Jun 15, 2026
42.04
43.43
42.04
42.85
42.78
32,700
Jun 12, 2026
41.12
42.02
40.74
41.88
41.81
47,500
Jun 11, 2026
38.50
40.34
38.45
40.34
40.27
29,400
Jun 10, 2026
39.40
39.90
38.44
38.44
38.38
31,500
Jun 9, 2026
41.00
41.91
38.67
39.77
39.71
38,500
Jun 8, 2026
40.28
40.95
40.28
40.43
40.36
45,600
Jun 5, 2026
41.50
41.50
39.36
39.50
39.44
30,400
Jun 4, 2026
43.00
43.10
42.49
42.52
42.45
23,700
Jun 3, 2026
43.15
43.24
42.09
43.13
43.06
38,000
Jun 2, 2026
43.17
43.70
42.67
43.15
43.08
29,400
Jun 1, 2026
42.17
43.43
41.71
43.16
43.09
54,900
May 29, 2026
0.073
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
41.03
42.00
41.03
41.93
41.86
167,900
May 28, 2026
40.00
41.06
38.80
41.06
40.92
65,200
May 27, 2026
38.46
39.49
38.32
39.37
39.24
25,400
May 26, 2026
37.29
39.38
37.29
39.22
39.09
50,100
May 22, 2026
36.52
37.47
36.52
37.24
37.11
32,000
May 21, 2026
36.50
37.17
36.50
37.03
36.90
31,200
May 20, 2026
37.47
38.32
36.96
37.04
36.91
51,200
May 19, 2026
35.45
37.59
35.45
37.57
37.44
30,700
May 18, 2026
39.00
39.75
38.73
38.92
38.79
4,500
May 15, 2026
38.15
39.44
38.15
38.45
38.32
11,600
May 14, 2026
40.82
41.12
39.48
40.49
40.35
25,400
May 13, 2026
41.65
41.72
39.70
41.26
41.12
28,300
May 12, 2026
39.04
41.73
39.03
41.72
41.58
21,100
May 11, 2026
39.26
40.62
39.26
40.24
40.10
19,400
May 8, 2026
37.51
39.74
37.51
38.99
38.86
15,200
May 7, 2026
38.47
39.55
38.47
38.55
38.42
21,500
May 6, 2026
37.21
39.60
37.21
38.47
38.34
34,800
May 5, 2026
38.15
38.15
37.45
37.45
37.32
24,600
May 4, 2026
36.26
37.63
36.26
37.63
37.50
11,500
May 1, 2026
35.70
37.07
35.70
36.93
36.80
11,200
Apr 30, 2026
36.27
36.44
36.06
36.25
36.13
32,600
Apr 29, 2026
35.98
36.25
35.66
35.70
35.58
22,500
Apr 28, 2026
37.06
37.17
35.90
36.02
35.90
17,100
Apr 27, 2026
36.81
38.66
36.81
37.60
37.47
6,700
Apr 24, 2026
35.13
37.98
35.13
37.59
37.46
19,800
Apr 23, 2026
37.13
38.23
37.13
37.50
37.37
7,200
Apr 22, 2026
37.81
38.26
37.80
37.90
37.77
17,900
Apr 21, 2026
37.70
37.70
36.65
36.90
36.77
10,000
Apr 20, 2026
37.27
37.82
37.24
37.49
37.36
7,700
Apr 17, 2026
38.44
38.63
37.69
37.90
37.77
11,400
Apr 16, 2026
37.75
38.16
37.56
37.56
37.43
12,700
Apr 15, 2026
37.09
38.00
37.09
38.00
37.87
10,300
Apr 14, 2026
38.00
38.00
37.29
37.49
37.36
5,900
Apr 13, 2026
37.08
37.69
37.08
37.55
37.42
4,900
Apr 10, 2026
37.00
37.17
35.02
37.08
36.95
6,000
Apr 9, 2026
37.85
38.46
37.35
37.35
37.22
23,900
Apr 8, 2026
38.15
38.53
37.59
37.74
37.61
19,200
Apr 7, 2026
38.22
38.22
36.68
37.14
37.01
18,200
Apr 6, 2026
36.80
37.79
36.80
37.38
37.25
27,200
Apr 2, 2026
35.87
37.72
35.87
37.71
37.58
24,800
Apr 1, 2026
35.50
37.12
35.50
36.91
36.78
11,500
Mar 31, 2026
32.57
35.21
31.30
35.20
35.08
27,900
Mar 30, 2026
34.02
34.02
33.21
33.23
33.12
8,900
Mar 27, 2026
32.71
33.88
32.68
33.56
33.45
20,100
Mar 26, 2026
32.50
33.19
32.38
32.45
32.34
10,800
Mar 25, 2026
32.78
33.44
32.70
33.14
33.03
12,200
Mar 24, 2026
31.59
32.77
31.59
32.48
32.37
21,500
Mar 23, 2026
29.26
31.55
29.26
31.24
31.13
19,500
Mar 20, 2026
30.49
30.60
29.75
30.07
29.97
14,900
Mar 19, 2026
0.073
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
31.51
31.51
29.30
30.38
30.28
31,900
Mar 18, 2026
31.89
32.53
31.48
31.48
31.30
20,000
Mar 17, 2026
32.23
32.46
31.65
32.46
32.27
25,800
Mar 16, 2026
31.00
32.43
31.00
32.03
31.85
32,800
Mar 13, 2026
32.53
32.53
31.08
31.32
31.14
56,700
Mar 12, 2026
34.24
34.24
31.92
32.75
32.56
1,031,000
Mar 11, 2026
33.14
35.12
33.14
34.01
33.82
5,800
Mar 10, 2026
33.99
34.32
33.72
33.72
33.53
11,500
Mar 9, 2026
33.00
33.75
31.96
33.50
33.31
15,200
Mar 6, 2026
33.23
33.36
32.34
33.19
33.00
34,300
Mar 5, 2026
34.50
35.91
32.88
33.24
33.05
15,900
Mar 4, 2026
34.50
35.21
34.50
35.21
35.01
11,600
Mar 3, 2026
35.50
35.50
33.27
34.39
34.19
20,800
Mar 2, 2026
33.78
36.13
33.78
35.95
35.74
25,400
Feb 27, 2026
36.00
36.00
33.70
35.49
35.29
34,000
Feb 26, 2026
34.26
35.04
34.12
35.04
34.84
17,100
Feb 25, 2026
32.26
35.02
32.26
34.74
34.54
16,900
Feb 24, 2026
32.88
34.40
32.88
33.93
33.74
18,700
Feb 23, 2026
33.00
33.29
32.64
33.10
32.91
10,900
Feb 20, 2026
31.95
32.99
31.95
32.99
32.80
12,700
Feb 19, 2026
32.40
32.40
31.86
32.04
31.86
9,100
Feb 18, 2026
32.20
32.57
32.16
32.44
32.25
8,600
Feb 17, 2026
32.19
32.19
31.16
31.85
31.67
11,800
Feb 13, 2026
32.05
33.29
32.05
32.98
32.79
12,000
Feb 12, 2026
33.13
33.13
32.16
32.36
32.18
6,300
Feb 11, 2026
32.89
33.18
32.50
33.18
32.99
6,300
Feb 10, 2026
32.70
32.91
32.53
32.83
32.64
6,400
Feb 9, 2026
32.02
33.00
31.89
33.00
32.81
21,100
Feb 6, 2026
31.20
31.68
31.20
31.36
31.18
9,400
Feb 5, 2026
32.35
33.29
30.69
30.75
30.57
11,300
Feb 4, 2026
34.14
34.14
31.58
32.09
31.91
11,300
Feb 3, 2026
32.50
33.22
32.50
33.22
33.03
21,200
Feb 2, 2026
32.23
32.23
31.31
31.85
31.67
17,400
Jan 30, 2026
33.79
33.79
31.28
31.60
31.42
23,000
Jan 29, 2026
35.00
35.30
33.64
34.14
33.95
17,100
Jan 28, 2026
36.00
36.00
33.78
34.46
34.26
21,500
Jan 27, 2026
32.60
35.38
32.60
35.38
35.18
30,800
Jan 26, 2026
33.40
34.44
33.38
33.41
33.22
29,100
Jan 23, 2026
32.70
33.59
32.70
33.43
33.24
14,600
Jan 22, 2026
34.33
34.33
32.82
33.00
32.81
29,000
Jan 21, 2026
33.86
34.24
33.59
33.99
33.80
21,300
Jan 20, 2026
33.24
33.59
33.09
33.42
33.23
31,700
Jan 16, 2026
32.60
32.66
32.07
32.48
32.29
17,800
Jan 15, 2026
32.34
33.10
32.34
32.84
32.65
12,000
Jan 14, 2026
32.33
33.20
32.09
32.88
32.69
23,500
Jan 13, 2026
32.00
32.61
32.00
32.36
32.18
9,200
Jan 12, 2026
31.77
32.89
31.77
32.37
32.19
14,700
Jan 9, 2026
31.06
31.60
31.06
31.44
31.26
12,400
Jan 8, 2026
31.02
31.27
30.75
31.11
30.93
7,100
Jan 7, 2026
31.52
31.52
30.94
31.35
31.17
6,000
Jan 6, 2026
30.39
31.85
30.39
31.58
31.40
9,900
Jan 5, 2026
30.00
31.80
30.00
31.17
30.99
14,300
Jan 2, 2026
29.93
30.10
29.61
30.00
29.83
8,500
Dec 31, 2025
29.74
29.99
29.57
29.77
29.60
6,300
Dec 30, 2025
30.05
30.17
29.80
29.85
29.68
3,600
Dec 29, 2025
29.27
30.24
29.09
30.24
30.07
15,600
Dec 26, 2025
29.01
29.17
28.98
29.12
28.95
7,100
Dec 24, 2025
29.96
29.96
28.78
29.00
28.83
5,400
Dec 23, 2025
28.79
29.74
28.79
29.66
29.49
7,800
Dec 22, 2025
29.37
30.15
28.15
28.79
28.63
21,800
Dec 19, 2025
29.22
29.26
29.04
29.19
29.02
6,300
Dec 18, 2025
28.67
28.79
28.55
28.60
28.44
11,100
Dec 17, 2025
28.00
28.86
28.00
28.73
28.57
6,500
Dec 16, 2025
28.77
28.88
28.69
28.77
28.61
8,800
Dec 15, 2025
29.01
29.08
28.84
28.91
28.75
5,100
Dec 12, 2025
27.94
29.16
27.94
28.73
28.57
2,900
Dec 11, 2025
28.92
29.16
28.81
29.05
28.88
5,400
Dec 10, 2025
28.58
29.14
28.16
28.65
28.49
7,000
Dec 9, 2025
28.07
28.58
27.97
28.58
28.42
6,400
Dec 8, 2025
28.48
28.80
27.94
28.01
27.85
8,200
Dec 5, 2025
28.89
29.01
28.73
28.76
28.60
7,300
Dec 4, 2025
29.29
29.29
28.52
28.63
28.47
9,700
Dec 3, 2025
28.60
28.84
28.48
28.81
28.65
11,000
Dec 2, 2025
28.20
28.25
27.89
28.25
28.09
9,200
Dec 1, 2025
28.66
28.73
28.47
28.47
28.31
5,300
Nov 28, 2025
28.19
28.77
28.15
28.58
28.42
8,800
Nov 26, 2025
27.83
28.74
27.83
28.48
28.32
23,800
Nov 25, 2025
27.99
28.36
27.93
28.07
27.91
8,500
Nov 24, 2025
27.21
27.71
27.01
27.71
27.55
20,300
Nov 21, 2025
26.45
27.18
26.45
27.16
27.01
12,200
Nov 20, 2025
28.64
29.11
27.17
27.17
27.01
21,600
Nov 19, 2025
28.43
29.00
28.43
28.73
28.57
9,000
Nov 18, 2025
29.09
29.09
28.39
28.39
28.23
26,700
Nov 17, 2025
28.74
29.00
28.63
28.86
28.70
37,900
Nov 14, 2025
30.40
30.60
28.55
28.77
28.61
34,600
Nov 13, 2025
30.54
31.63
30.48
31.04
30.86
19,600
Nov 12, 2025
28.13
30.38
27.88
30.35
30.18
31,600
Nov 11, 2025
27.80
27.96
27.68
27.87
27.71
5,900
Nov 10, 2025
27.26
27.90
27.24
27.85
27.69
13,800
Nov 7, 2025
26.70
27.19
26.70
27.19
27.03
6,500
Nov 6, 2025
26.93
26.98
26.81
26.96
26.81
10,200
Nov 5, 2025
26.60
26.79
26.60
26.73
26.58
7,900
Nov 4, 2025
27.00
27.00
26.46
26.59
26.44
45,500
Nov 3, 2025
26.89
27.13
26.70
27.13
26.98
20,700
Oct 31, 2025
26.49
27.06
26.49
27.06
26.91
24,400
