Altius Minerals Corporation ATUSF
33.34 USD -0.05 (-0.15%)
Regular-session close
33.19 Day range 33.86
26.45 52-week range 49.30
- YTD
- +11.99%
- 1 year
- +7.41%
ATUSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.40 | 33.86 | 33.19 | 33.41 | +0.02 | +0.06% | 3,276 |
| Nov 12, 2026 | 35.00 | 35.00 | 33.26 | 33.39 | -2.09 | -5.89% | 44,900 |
| Nov 11, 2026 | 36.59 | 36.90 | 35.19 | 35.48 | -1.75 | -4.70% | 25,800 |
| Nov 10, 2026 | 38.33 | 38.33 | 36.85 | 37.23 | -1.10 | -2.87% | 11,600 |
| Nov 9, 2026 | 37.50 | 38.48 | 37.42 | 38.33 | +1.78 | +4.87% | 23,600 |
| Nov 6, 2026 | 36.57 | 36.68 | 36.15 | 36.55 | +0.05 | +0.14% | 10,900 |
| Nov 5, 2026 | 36.93 | 37.20 | 35.39 | 36.50 | -0.58 | -1.56% | 18,900 |
| Nov 4, 2026 | 35.80 | 37.08 | 35.80 | 37.08 | +1.89 | +5.37% | 25,400 |
| Nov 3, 2026 | 35.68 | 35.68 | 35.18 | 35.19 | -0.44 | -1.23% | 33,600 |
| Nov 2, 2026 | 34.15 | 36.06 | 34.15 | 35.63 | +0.35 | +0.99% | 25,200 |
| Oct 30, 2026 | 35.92 | 36.17 | 34.57 | 35.28 | -1.23 | -3.37% | 55,300 |
| Oct 29, 2026 | 36.01 | 36.77 | 36.01 | 36.51 | -0.76 | -2.04% | 27,900 |
| Oct 28, 2026 | 36.74 | 37.31 | 36.58 | 37.27 | +0.10 | +0.27% | 33,200 |
| Oct 27, 2026 | 36.01 | 37.38 | 34.98 | 37.17 | +1.09 | +3.02% | 59,600 |
| Oct 26, 2026 | 37.40 | 37.40 | 36.08 | 36.08 | -1.25 | -3.35% | 47,300 |
| Oct 23, 2026 | 37.85 | 38.30 | 37.33 | 37.33 | -0.20 | -0.53% | 17,500 |
| Oct 22, 2026 | 39.00 | 39.00 | 37.43 | 37.53 | -2.19 | -5.51% | 32,900 |
| Oct 21, 2026 | 39.75 | 39.75 | 39.00 | 39.72 | -0.04 | -0.10% | 17,600 |
| Oct 20, 2026 | 39.19 | 40.26 | 38.95 | 39.76 | +0.59 | +1.51% | 18,200 |
| Oct 19, 2026 | 39.87 | 40.33 | 38.75 | 39.17 | -0.62 | -1.56% | 45,500 |
| Oct 16, 2026 | 40.65 | 41.60 | 39.61 | 39.79 | -0.77 | -1.90% | 44,500 |
| Oct 15, 2026 | 42.32 | 42.32 | 40.24 | 40.56 | -1.91 | -4.50% | 58,200 |
| Oct 14, 2026 | 42.97 | 43.36 | 42.16 | 42.47 | -1.57 | -3.56% | 27,800 |
| Oct 13, 2026 | 45.35 | 45.35 | 42.75 | 44.04 | -1.04 | -2.31% | 70,600 |
| Oct 12, 2026 | 45.04 | 45.45 | 45.04 | 45.08 | -0.12 | -0.27% | 5,000 |
| Oct 9, 2026 | 44.58 | 45.53 | 44.58 | 45.20 | +0.71 | +1.60% | 21,100 |
| Oct 8, 2026 | 45.42 | 45.42 | 44.37 | 44.49 | -1.07 | -2.35% | 10,800 |
| Oct 7, 2026 | 45.38 | 45.93 | 45.36 | 45.56 | -0.96 | -2.06% | 12,000 |
| Oct 6, 2026 | 45.51 | 46.90 | 45.51 | 46.52 | -0.04 | -0.09% | 8,700 |
| Oct 5, 2026 | 45.20 | 46.87 | 45.20 | 46.56 | +0.57 | +1.24% | 13,900 |
| Oct 2, 2026 | 45.54 | 46.24 | 45.37 | 45.99 | +0.74 | +1.64% | 7,400 |
| Oct 1, 2026 | 45.48 | 45.61 | 44.73 | 45.25 | -0.11 | -0.24% | 23,200 |
| Sep 30, 2026 | 46.61 | 46.61 | 45.13 | 45.36 | -1.27 | -2.72% | 30,800 |
| Sep 29, 2026 | 46.78 | 46.94 | 46.19 | 46.63 | +0.03 | +0.06% | 28,700 |
| Sep 28, 2026 | 46.00 | 46.68 | 46.00 | 46.60 | -0.63 | -1.33% | 31,000 |
| Sep 25, 2026 | 46.01 | 47.39 | 46.01 | 47.23 | -0.33 | -0.69% | 24,900 |
| Sep 24, 2026 | 47.68 | 48.07 | 47.13 | 47.56 | -0.77 | -1.59% | 56,100 |
| Sep 23, 2026 | 47.59 | 48.55 | 47.29 | 48.33 | -0.71 | -1.45% | 33,700 |
| Sep 22, 2026 | 48.77 | 49.30 | 48.77 | 49.04 | +0.85 | +1.76% | 29,200 |
| Sep 21, 2026 | 48.22 | 48.57 | 47.93 | 48.19 | -0.53 | -1.09% | 23,400 |
| Sep 18, 2026 | 48.62 | 48.73 | 47.98 | 48.72 | +0.03 | +0.06% | 377,300 |
| Sep 17, 2026 | 47.18 | 49.05 | 47.18 | 48.69 | +2.50 | +5.41% | 28,500 |
| Sep 16, 2026 | 45.78 | 47.60 | 45.78 | 46.19 | -0.44 | -0.94% | 35,000 |
| Sep 15, 2026 | 47.30 | 47.41 | 46.06 | 46.63 | -0.65 | -1.37% | 28,100 |
| Sep 14, 2026 | 48.74 | 48.74 | 46.44 | 47.28 | -0.66 | -1.38% | 44,500 |
| Sep 11, 2026 | 46.08 | 47.98 | 46.08 | 47.94 | +1.42 | +3.05% | 24,700 |
| Sep 10, 2026 | 46.01 | 46.89 | 45.85 | 46.52 | -1.70 | -3.53% | 19,800 |
| Sep 9, 2026 | 48.50 | 49.14 | 48.10 | 48.22 | +0.70 | +1.47% | 33,100 |
| Sep 8, 2026 | 46.73 | 47.93 | 46.72 | 47.52 | +1.32 | +2.86% | 22,800 |
| Sep 4, 2026 | 45.38 | 46.30 | 45.38 | 46.20 | -0.12 | -0.26% | 19,600 |
| Sep 3, 2026 | 46.77 | 46.83 | 46.21 | 46.32 | +0.18 | +0.39% | 8,200 |
| Sep 2, 2026 | 42.78 | 46.14 | 42.78 | 46.14 | +1.33 | +2.97% | 25,300 |
| Sep 1, 2026 | 46.00 | 46.00 | 44.52 | 44.81 | -1.68 | -3.61% | 17,200 |
| Aug 31, 2026 | 47.00 | 47.02 | 46.04 | 46.49 | -0.78 | -1.65% | 68,100 |
| Aug 28, 2026 | 48.95 | 49.13 | 46.95 | 47.27 | -1.53 | -3.14% | 17,700 |
| Aug 27, 2026 | 47.75 | 48.86 | 47.75 | 48.80 | +1.08 | +2.26% | 21,300 |
| Aug 26, 2026 | 47.36 | 48.55 | 47.36 | 47.72 | -1.06 | -2.17% | 17,000 |
| Aug 25, 2026 | 47.31 | 48.87 | 47.31 | 48.78 | +1.83 | +3.90% | 13,200 |
| Aug 24, 2026 | 46.48 | 46.95 | 46.40 | 46.95 | +0.35 | +0.75% | 34,900 |
| Aug 21, 2026 | 46.25 | 47.05 | 44.81 | 46.60 | +0.83 | +1.81% | 48,800 |
| Aug 20, 2026 | 45.35 | 46.02 | 44.91 | 45.77 | +0.75 | +1.67% | 32,600 |
| Aug 19, 2026 | 44.86 | 46.07 | 44.83 | 45.02 | +0.79 | +1.79% | 8,200 |
| Aug 18, 2026 | 44.69 | 44.70 | 43.86 | 44.23 | -0.75 | -1.67% | 9,900 |
| Aug 17, 2026 | 45.05 | 45.52 | 44.55 | 44.98 | -0.46 | -1.01% | 18,400 |
| Aug 14, 2026 | 44.80 | 46.39 | 44.80 | 45.44 | +0.85 | +1.91% | 25,000 |
65 days, newest first. Daily bars as drawn on the ATUSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.