Altius Minerals(TSE:ALS)
CA$47.46-0.09 (-0.19%)
TSE:ALS
Altius Minerals historical prices
CA$47.46
At close:-0.09 (-0.19%)
Want to see TSE:ALS full AI Analyst Report?
Altius Minerals (ALS) Historical Prices
130 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.50 | 48.36 | 46.44 | 47.46 | 47.46 | -0.19% | 303,067 | 1.58 |
| Nov 12, 2026 | 49.71 | 49.97 | 47.33 | 47.55 | 47.55 | -5.77% | 224,631 | 1.16 |
| Nov 11, 2026 | 53.05 | 53.05 | 49.81 | 50.46 | 50.46 | -4.81% | 209,084 | 1.09 |
| Nov 10, 2026 | 53.74 | 53.74 | 52.28 | 53.01 | 53.01 | +2.87% | 154,445 | 0.81 |
| Nov 09, 2026 | 52.81 | 54.34 | 52.69 | 54.18 | 54.18 | +5.14% | 224,901 | 1.16 |
| Nov 06, 2026 | 50.93 | 51.81 | 50.90 | 51.53 | 51.53 | +1.22% | 106,460 | 0.54 |
| Nov 05, 2026 | 51.96 | 52.09 | 49.33 | 50.91 | 50.91 | -1.74% | 195,140 | 1.00 |
| Nov 04, 2026 | 50.21 | 51.82 | 49.90 | 51.81 | 51.81 | +4.37% | 131,498 | 0.67 |
| Nov 03, 2026 | 49.92 | 50.05 | 49.16 | 49.64 | 49.64 | -0.56% | 117,076 | 0.59 |
| Nov 02, 2026 | 49.54 | 50.35 | 49.19 | 49.92 | 49.92 | +1.36% | 95,150 | 0.47 |
| Oct 30, 2026 | 50.18 | 50.40 | 48.23 | 49.25 | 49.25 | -4.50% | 314,073 | 1.55 |
| Oct 29, 2026 | 51.17 | 51.99 | 50.46 | 51.57 | 51.57 | -1.28% | 116,736 | 0.58 |
| Oct 28, 2026 | 52.00 | 52.51 | 51.28 | 52.24 | 52.24 | -0.02% | 202,181 | 1.01 |
| Oct 27, 2026 | 50.79 | 52.53 | 50.68 | 52.25 | 52.25 | +3.28% | 221,058 | 1.10 |
| Oct 26, 2026 | 51.97 | 52.32 | 50.53 | 50.59 | 50.59 | -2.82% | 147,497 | 0.72 |
| Oct 23, 2026 | 52.40 | 53.52 | 51.96 | 52.06 | 52.06 | -1.21% | 120,187 | 0.58 |
| Oct 22, 2026 | 54.03 | 54.89 | 52.40 | 52.70 | 52.70 | -5.49% | 125,292 | 0.59 |
| Oct 21, 2026 | 55.89 | 56.08 | 54.82 | 55.76 | 55.76 | -0.11% | 95,817 | 0.45 |
| Oct 20, 2026 | 54.77 | 56.68 | 53.72 | 55.82 | 55.82 | +0.76% | 154,627 | 0.71 |
| Oct 19, 2026 | 56.61 | 56.67 | 54.39 | 55.40 | 55.40 | -2.05% | 236,252 | 1.08 |
| Oct 16, 2026 | 57.51 | 58.78 | 56.00 | 56.56 | 56.56 | -1.60% | 212,858 | 0.96 |
| Oct 15, 2026 | 60.09 | 60.67 | 57.00 | 57.48 | 57.48 | -4.76% | 211,008 | 0.95 |
| Oct 14, 2026 | 62.54 | 62.54 | 59.93 | 60.35 | 60.35 | -3.63% | 116,296 | 0.51 |
| Oct 13, 2026 | 65.50 | 65.50 | 60.74 | 62.62 | 62.62 | -2.96% | 187,032 | 0.81 |
| Oct 12, 2026 | 63.83 | 65.16 | 63.70 | 64.53 | 64.53 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 63.83 | 65.16 | 63.70 | 64.53 | 64.53 | +2.14% | 89,560 | 0.35 |
| Oct 08, 2026 | 64.96 | 64.97 | 63.13 | 63.18 | 63.18 | -2.76% | 94,846 | 0.37 |
| Oct 07, 2026 | 64.73 | 65.63 | 64.40 | 64.97 | 64.97 | -1.55% | 179,058 | 0.69 |
| Oct 06, 2026 | 66.49 | 67.00 | 64.79 | 65.99 | 65.99 | -0.29% | 111,640 | 0.43 |
| Oct 05, 2026 | 65.75 | 66.79 | 64.44 | 66.18 | 66.18 | +0.61% | 128,791 | 0.49 |
| Oct 02, 2026 | 65.00 | 65.92 | 64.00 | 65.78 | 65.78 | +1.97% | 123,630 | 0.47 |
| Oct 01, 2026 | 64.31 | 65.10 | 63.57 | 64.51 | 64.51 | -0.19% | 94,075 | 0.35 |
| Sep 30, 2026 | 66.03 | 66.23 | 64.09 | 64.63 | 64.63 | -2.28% | 154,617 | 0.58 |
| Sep 29, 2026 | 66.66 | 66.88 | 65.44 | 66.14 | 66.14 | +0.05% | 119,945 | 0.44 |
| Sep 28, 2026 | 65.35 | 66.26 | 64.51 | 66.11 | 66.11 | -1.00% | 100,053 | 0.37 |
| Sep 25, 2026 | 67.28 | 67.28 | 65.31 | 66.78 | 66.78 | -0.67% | 113,290 | 0.42 |
| Sep 24, 2026 | 67.78 | 67.97 | 66.56 | 67.23 | 67.23 | -1.38% | 164,018 | 0.60 |
| Sep 23, 2026 | 67.42 | 68.63 | 66.58 | 68.17 | 68.17 | -0.77% | 138,789 | 0.50 |
| Sep 22, 2026 | 68.50 | 69.55 | 68.41 | 68.70 | 68.70 | +1.07% | 196,963 | 0.71 |
| Sep 21, 2026 | 68.25 | 68.33 | 67.11 | 67.97 | 67.97 | +0.21% | 104,052 | 0.37 |
| Sep 18, 2026 | 68.56 | 69.00 | 67.08 | 67.83 | 67.83 | -0.29% | 2,156,960 | 8.51 |
| Sep 17, 2026 | 66.25 | 68.67 | 66.24 | 68.03 | 68.03 | +4.31% | 155,552 | 0.61 |
| Sep 16, 2026 | 65.43 | 66.44 | 64.65 | 65.22 | 65.22 | +0.57% | 205,123 | 0.70 |
| Sep 15, 2026 | 65.63 | 66.00 | 63.96 | 64.85 | 64.85 | -1.31% | 134,435 | 0.45 |
| Sep 14, 2026 | 65.42 | 66.66 | 64.60 | 65.71 | 65.71 | -1.28% | 223,614 | 0.76 |
| Sep 11, 2026 | 64.90 | 66.63 | 64.90 | 66.56 | 66.56 | +3.40% | 182,043 | 0.61 |
| Sep 10, 2026 | 65.51 | 65.54 | 63.48 | 64.37 | 64.37 | -3.55% | 132,149 | 0.44 |
| Sep 09, 2026 | 65.78 | 67.91 | 65.78 | 66.74 | 66.74 | +1.77% | 246,810 | 0.82 |
| Sep 08, 2026 | 64.21 | 66.23 | 63.90 | 65.58 | 65.58 | +2.47% | 151,038 | 0.50 |
| Sep 07, 2026 | 63.49 | 64.20 | 63.39 | 64.00 | 64.00 | 0.00% | 0 | 0.00 |
