ATUSF | Altius Minerals | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Altius Minerals (ATUSF)

OTC

$45.99+$0.74 (+1.64%)

Price as of Oct 02, 2026

N/A
Market Cap
90.37%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-0.33%

Low Price$45.25

High Price$49.04
3 Months
+1.64%

Low Price$39.43

High Price$49.04
1 Year
+90.37%

Low Price$22.91

High Price$49.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	45.54	46.24	45.37	45.99	+1.64%	7,411
10/01/2026	45.48	45.61	44.73	45.25	-0.25%	23,225
09/30/2026	46.61	46.61	45.13	45.36	-2.71%	30,845
09/29/2026	46.78	46.94	46.19	46.63	+0.06%	28,664
09/28/2026	46.00	46.68	46.00	46.60	-1.32%	31,018
09/25/2026	46.01	47.39	46.01	47.23	-0.70%	24,855
09/24/2026	47.68	48.07	47.13	47.56	-1.59%	56,076
09/23/2026	47.59	48.55	47.29	48.33	-1.45%	33,739
09/22/2026	48.77	49.30	48.77	49.04	+1.76%	29,189
09/21/2026	48.22	48.57	47.93	48.19	-1.09%	23,372
09/18/2026	48.62	48.73	47.98	48.72	+0.06%	377,281
09/17/2026	47.18	49.05	47.18	48.69	+5.41%	28,458
09/16/2026	45.78	47.60	45.78	46.19	-0.94%	34,978
09/15/2026	47.30	47.41	46.06	46.63	-1.37%	28,122
09/14/2026	48.74	48.74	46.44	47.28	-1.38%	44,455
09/11/2026	46.08	47.98	46.08	47.94	+3.05%	24,658
09/10/2026	46.01	46.89	45.85	46.52	-3.53%	19,802
09/09/2026	48.50	49.14	48.10	48.22	+1.48%	33,071
09/08/2026	46.73	47.93	46.72	47.52	+2.86%	22,781
09/04/2026	45.38	46.30	45.38	46.20	-0.26%	35,601
09/03/2026	46.77	46.83	46.21	46.32	+0.39%	8,188
09/02/2026	42.78	46.14	42.78	46.14	+2.97%	25,339
09/01/2026	46.00	46.00	44.52	44.81	-3.60%	17,247
08/31/2026	47.00	47.02	46.04	46.49	-1.66%	68,053
08/28/2026	48.95	49.13	46.95	47.27	-2.98%	17,733
08/28/2026	$0.08 Dividend
08/27/2026	47.67	48.78	47.67	48.72	+2.26%	21,316
08/26/2026	47.28	48.47	47.28	47.64	-2.17%	16,981
08/25/2026	47.23	48.79	47.23	48.70	+3.90%	13,155
08/24/2026	46.40	46.87	46.32	46.87	+0.75%	34,941
08/21/2026	46.17	46.97	44.74	46.52	+1.82%	48,797
08/20/2026	45.28	45.95	44.84	45.69	+1.66%	32,575
08/19/2026	44.79	46.00	44.76	44.95	+1.79%	8,172
08/18/2026	44.62	44.63	43.79	44.16	-1.67%	9,900
08/17/2026	44.98	45.45	44.48	44.91	-1.01%	18,399
08/14/2026	44.73	46.31	44.73	45.37	+1.92%	25,041
08/13/2026	44.91	44.93	44.51	44.51	-0.87%	12,189
08/12/2026	45.72	45.72	44.74	44.90	-1.59%	13,906
08/11/2026	44.71	45.64	43.89	45.63	+1.71%	38,228
08/10/2026	44.93	45.48	44.45	44.86	-0.18%	18,500
08/07/2026	44.74	45.93	44.36	44.94	+1.28%	26,334
08/06/2026	43.04	44.39	43.04	44.37	+2.75%	50,903
08/05/2026	43.33	44.05	43.01	43.18	+3.10%	28,277
08/04/2026	42.11	42.83	41.70	41.88	+0.75%	57,039
08/03/2026	45.91	45.91	41.13	41.57	+0.24%	13,973
07/31/2026	41.05	42.46	41.05	41.47	-1.52%	28,148
07/30/2026	42.18	42.47	41.77	42.11	-0.07%	22,496
07/29/2026	40.16	42.63	40.16	42.14	+3.84%	16,018
07/28/2026	40.35	41.05	40.26	40.58	-2.61%	28,632
07/27/2026	41.53	41.75	40.87	41.67	+1.26%	24,141
07/24/2026	41.03	41.64	41.03	41.16	-0.52%	13,294
07/23/2026	41.06	41.77	41.06	41.37	-0.43%	4,875
07/22/2026	41.72	42.06	41.12	41.55	-0.38%	46,897
07/21/2026	40.93	41.74	40.09	41.71	+3.43%	35,305
07/20/2026	38.95	40.39	38.95	40.33	+2.27%	18,167
07/17/2026	39.43	40.20	39.19	39.43	-3.17%	68,357
07/16/2026	39.79	41.13	39.29	40.72	+2.46%	40,871
07/15/2026	43.43	43.43	39.54	39.75	-14.68%	151,736
07/14/2026	44.43	46.70	44.43	46.58	+7.59%	37,039
07/13/2026	43.69	44.01	43.16	43.30	-3.03%	16,369
07/10/2026	43.52	44.73	43.29	44.65	+1.93%	10,984
07/09/2026	42.79	44.33	42.79	43.81	+2.51%	22,213
07/08/2026	42.48	43.32	41.68	42.74	-0.57%	11,512
07/07/2026	44.75	44.75	41.91	42.98	-4.81%	50,279
07/06/2026	46.01	46.01	45.15	45.15	-0.21%	32,913
07/02/2026	44.94	45.61	44.09	45.25	+1.16%	59,251
07/01/2026	44.43	44.88	44.43	44.73	+0.04%	5,648
06/30/2026	44.93	44.93	44.28	44.71	+0.47%	22,132
06/29/2026	42.31	44.50	42.31	44.50	+3.15%	34,714
06/26/2026	41.79	43.14	41.79	43.14	+2.62%	23,888
06/25/2026	41.58	42.18	40.66	42.04	+4.61%	17,139
06/24/2026	41.57	41.57	40.04	40.18	-3.86%	33,365
06/23/2026	41.50	42.60	41.50	41.80	-3.40%	11,265
06/22/2026	42.99	43.46	41.85	43.27	+2.26%	281,735
06/18/2026	43.66	43.66	41.94	42.31	-0.75%	17,189
06/17/2026	43.57	44.22	42.57	42.63	-2.15%	32,534
06/16/2026	42.84	43.83	42.80	43.57	+1.84%	27,456
06/15/2026	41.97	43.36	41.97	42.78	+2.32%	32,676
06/12/2026	41.05	41.95	40.67	41.81	+3.83%	47,542
06/11/2026	38.44	40.27	38.39	40.27	+4.93%	29,386
06/10/2026	39.34	39.84	38.37	38.38	-3.34%	31,479
06/09/2026	40.93	41.84	38.61	39.71	-1.64%	38,461
06/08/2026	40.21	40.88	40.21	40.37	+2.36%	45,576
06/05/2026	41.43	41.43	39.30	39.44	-7.10%	30,408
06/04/2026	42.93	43.03	42.42	42.45	-1.42%	23,705
06/03/2026	43.08	43.17	42.02	43.06	-0.03%	38,045
06/02/2026	43.10	43.63	42.60	43.08	-0.04%	29,357
06/01/2026	42.10	43.36	41.64	43.09	+2.94%	54,931
05/29/2026	40.96	41.93	40.96	41.86	+2.29%	167,917
05/29/2026	$0.07 Dividend
05/28/2026	39.86	40.92	38.67	40.92	+4.29%	65,226
05/27/2026	38.33	39.36	38.19	39.24	+0.39%	25,397
05/26/2026	37.16	39.24	37.16	39.09	+5.32%	50,091
05/22/2026	36.40	37.34	36.40	37.11	+0.57%	31,961
05/21/2026	36.38	37.04	36.38	36.90	-0.03%	31,236
05/20/2026	37.34	38.19	36.83	36.91	-1.41%	51,237
05/19/2026	35.33	37.46	35.33	37.44	-3.46%	30,660
05/18/2026	38.87	39.62	38.59	38.78	+1.21%	4,544
05/15/2026	38.02	39.30	38.02	38.32	-5.04%	11,614
05/14/2026	40.68	40.98	39.35	40.35	-1.87%	25,405