Altius Minerals

ALS
🏛️ usa →
24.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.72 13.81 13.72 13.78 0.0M
2021-12-30 13.72 13.84 13.71 13.71 0.0M
2021-12-29 13.22 13.76 13.22 13.62 0.0M
2021-12-28 13.40 13.40 13.20 13.22 0.0M
2021-12-27 13.20 13.40 13.05 13.40 0.0M
2021-12-23 13.06 13.34 13.06 13.26 0.0M
2021-12-22 12.70 13.07 12.70 13.06 0.0M
2021-12-21 11.65 12.77 11.65 12.45 0.0M
2021-12-20 12.10 12.10 11.92 12.08 0.0M
2021-12-17 12.72 12.72 12.20 12.20 0.0M
2021-12-16 12.55 13.06 12.33 12.74 0.0M
2021-12-15 11.77 12.22 11.77 12.11 0.0M
2021-12-14 12.83 12.88 12.29 12.39 0.0M
2021-12-13 13.09 13.12 12.79 13.02 0.0M
2021-12-10 13.55 13.55 12.85 13.05 0.0M
2021-12-09 12.70 12.89 12.44 12.89 0.0M
2021-12-08 12.65 13.00 12.65 12.89 0.0M
2021-12-07 12.87 12.97 12.64 12.64 0.0M
2021-12-06 11.56 12.43 11.56 12.39 0.0M
2021-12-03 12.39 12.58 11.90 12.05 0.1M
2021-12-02 12.22 12.72 12.22 12.36 0.0M
2021-12-01 12.58 12.98 12.13 12.20 0.0M
2021-11-30 12.11 12.62 12.05 12.58 0.0M
2021-11-29 12.15 12.35 11.88 12.23 0.0M
2021-11-26 12.75 12.75 12.07 12.13 0.0M
2021-11-24 13.58 13.58 12.62 12.74 0.1M
2021-11-23 12.98 13.58 12.94 13.58 0.0M
2021-11-22 12.60 12.95 12.40 12.95 0.0M
2021-11-19 12.45 12.59 12.30 12.59 0.0M
2021-11-18 12.60 12.67 12.43 12.50 0.0M
2021-11-17 12.85 13.00 12.52 12.52 0.0M
2021-11-16 12.94 13.30 12.77 12.85 0.0M
2021-11-15 13.79 13.79 13.13 13.16 0.0M
2021-11-12 12.49 13.80 12.49 13.64 0.0M
2021-11-11 12.96 13.27 12.48 12.49 0.0M
2021-11-10 12.89 13.10 12.61 12.61 0.0M
2021-11-09 12.63 12.85 12.32 12.85 0.0M
2021-11-08 12.25 12.56 12.19 12.56 0.0M
2021-11-05 12.44 12.47 12.24 12.25 0.0M
2021-11-04 12.18 12.34 12.07 12.30 0.0M
2021-11-03 12.23 12.40 12.03 12.21 0.0M
2021-11-02 12.42 12.44 12.29 12.32 0.0M
2021-11-01 12.77 12.98 12.56 12.82 0.0M
2021-10-29 12.84 13.00 12.75 12.75 0.0M
2021-10-28 12.95 13.09 12.88 13.00 0.0M
2021-10-27 13.17 13.32 13.00 13.00 0.0M
2021-10-26 13.35 13.36 13.20 13.34 0.0M
2021-10-25 13.15 13.50 13.15 13.38 0.0M
2021-10-22 13.12 13.15 12.96 13.11 0.0M
2021-10-21 13.19 13.50 13.10 13.10 0.0M
2021-10-20 13.36 13.39 13.16 13.29 0.0M
2021-10-19 13.37 13.42 13.14 13.29 0.0M
2021-10-18 13.01 13.37 12.94 13.31 0.0M
2021-10-15 13.48 13.49 12.96 13.01 0.0M
2021-10-14 14.17 14.30 13.48 13.53 0.0M
2021-10-13 13.75 13.93 13.42 13.77 0.1M
2021-10-12 12.85 13.70 12.83 13.70 0.0M
2021-10-11 12.01 12.95 12.01 12.90 0.0M
2021-10-08 12.74 12.82 12.68 12.77 0.0M
2021-10-07 12.45 12.66 12.43 12.62 0.0M
2021-10-06 12.06 12.30 11.96 12.29 0.0M
2021-10-05 12.08 12.24 11.90 12.24 0.0M
2021-10-04 12.35 12.37 11.96 12.09 0.0M
2021-10-01 12.39 12.45 12.17 12.22 0.0M
2021-09-30 12.02 12.43 11.99 12.31 0.0M
2021-09-29 12.35 12.35 11.82 11.94 0.0M
2021-09-28 11.85 12.45 11.70 12.45 0.0M
2021-09-27 12.23 12.50 12.10 12.45 0.0M
2021-09-24 12.29 12.36 12.20 12.22 0.0M
2021-09-23 12.32 12.46 12.27 12.36 0.0M
2021-09-22 12.15 12.41 12.15 12.24 0.0M
2021-09-21 11.96 12.21 11.72 12.11 0.1M
2021-09-20 12.09 12.21 11.80 12.00 0.0M
2021-09-17 12.74 12.74 12.25 12.33 0.0M
2021-09-16 13.33 13.33 12.19 12.74 0.0M
2021-09-15 13.07 13.07 12.80 12.94 0.0M
2021-09-14 12.41 13.13 12.41 12.95 0.0M
2021-09-13 12.64 13.24 12.64 13.09 0.0M
2021-09-10 12.87 13.48 12.87 13.24 0.0M
2021-09-09 12.50 12.86 12.50 12.83 0.0M
2021-09-08 12.90 12.90 12.46 12.54 0.0M
2021-09-07 12.45 13.34 12.45 12.90 0.0M
2021-09-03 12.65 13.43 12.65 13.32 0.0M
2021-09-02 12.86 13.12 12.66 12.69 0.0M
2021-09-01 12.82 12.96 12.74 12.88 0.0M
2021-08-31 13.11 13.11 12.84 12.89 0.0M
2021-08-30 12.99 13.10 12.99 13.10 0.0M
2021-08-27 12.87 13.06 12.87 12.94 0.0M
2021-08-26 13.56 13.56 12.58 12.62 0.0M
2021-08-25 12.96 13.18 12.92 12.99 0.0M
2021-08-24 12.73 13.02 12.71 13.02 0.0M
2021-08-23 11.97 12.79 11.97 12.73 0.0M
2021-08-20 12.20 12.54 11.60 12.14 0.0M
2021-08-19 13.59 13.59 12.22 12.22 0.0M
2021-08-18 13.65 13.76 13.32 13.32 0.0M
2021-08-17 13.44 14.07 13.44 13.69 0.0M
2021-08-16 14.50 14.50 14.07 14.27 0.0M
2021-08-13 14.20 14.50 14.20 14.30 0.0M
2021-08-12 13.85 14.15 13.77 14.11 0.0M
2021-08-11 12.91 14.00 12.91 13.94 0.0M
2021-08-10 13.28 13.72 13.28 13.61 0.0M
2021-08-09 13.11 13.25 12.80 12.88 0.0M
2021-08-06 14.01 14.01 13.20 13.21 0.0M
2021-08-05 13.25 13.46 13.25 13.46 0.0M
2021-08-04 13.61 13.61 13.14 13.22 0.0M
2021-08-03 13.70 13.71 13.25 13.60 0.0M
2021-08-02 14.50 14.50 13.74 13.87 0.0M
2021-07-30 13.86 13.90 13.55 13.64 0.0M
2021-07-29 13.89 13.90 13.76 13.86 0.0M
2021-07-28 13.55 13.66 13.45 13.64 0.0M
2021-07-27 13.10 13.30 13.10 13.28 0.0M
2021-07-26 12.72 13.35 12.72 13.31 0.0M
2021-07-23 12.56 13.26 12.56 13.02 0.0M
2021-07-22 12.62 13.59 12.62 13.30 0.0M
2021-07-21 13.00 13.27 13.00 13.27 0.0M
2021-07-20 12.52 12.89 12.25 12.82 0.0M
2021-07-19 12.82 13.00 12.36 12.45 0.0M
2021-07-16 13.58 13.62 13.20 13.23 0.0M
2021-07-15 13.00 13.54 12.98 13.53 0.0M
2021-07-14 13.02 13.21 13.02 13.15 0.0M
2021-07-13 13.37 13.38 13.06 13.20 0.0M
2021-07-12 13.04 13.64 13.02 13.38 0.0M
2021-07-09 13.18 13.63 13.04 13.49 0.0M
2021-07-08 13.35 13.40 13.05 13.30 0.0M
2021-07-07 13.37 13.78 13.37 13.53 0.0M
2021-07-06 14.00 14.00 13.46 13.54 0.0M
2021-07-02 13.77 13.90 13.64 13.90 0.0M
2021-07-01 13.81 14.30 13.35 14.00 0.0M
2021-06-30 13.55 13.84 13.55 13.72 0.0M
2021-06-29 14.21 14.21 13.41 13.61 0.0M
2021-06-28 14.08 14.08 13.47 13.53 0.0M
2021-06-25 14.14 14.28 13.95 14.09 0.0M
2021-06-24 14.23 14.23 13.92 14.14 0.0M
2021-06-23 14.59 14.59 14.13 14.14 0.0M
2021-06-22 13.76 13.98 13.58 13.85 0.0M
2021-06-21 14.38 14.38 13.05 13.82 0.0M
2021-06-18 13.42 13.65 13.40 13.59 0.0M
2021-06-17 14.28 14.49 13.31 13.55 0.1M
2021-06-16 14.35 14.64 14.00 14.44 0.0M
2021-06-15 15.07 15.13 14.35 14.44 0.0M
2021-06-14 14.93 15.64 14.75 15.16 0.0M
2021-06-11 15.50 15.69 15.33 15.37 0.0M
2021-06-10 15.05 15.40 15.00 15.11 0.0M
2021-06-09 15.80 15.80 15.02 15.18 0.0M
2021-06-08 14.24 15.25 14.24 15.08 0.0M
2021-06-07 15.71 16.00 15.03 15.09 0.0M
2021-06-04 15.38 15.96 15.26 15.73 0.0M
2021-06-03 15.80 15.80 14.67 14.94 0.0M
2021-06-02 15.19 15.31 14.89 15.29 0.0M
2021-06-01 14.75 15.26 14.75 15.19 0.0M
2021-05-28 14.86 14.86 14.51 14.73 0.0M
2021-05-27 15.11 15.11 14.30 14.58 0.0M
2021-05-26 13.46 14.21 13.46 14.21 0.0M
2021-05-25 14.15 14.33 13.84 14.13 0.0M
2021-05-24 14.00 14.27 13.70 14.14 0.0M
2021-05-21 14.37 14.37 13.86 13.90 0.0M
2021-05-20 14.29 14.33 13.93 14.22 0.0M
2021-05-19 14.26 14.56 13.86 14.27 0.0M
2021-05-18 14.11 14.54 14.11 14.50 0.0M
2021-05-17 13.48 14.25 13.48 14.09 0.1M
2021-05-14 14.60 14.60 13.80 14.20 0.0M
2021-05-13 13.95 14.33 13.41 13.77 0.0M
2021-05-12 15.70 15.70 14.13 14.21 0.1M
2021-05-11 15.75 15.84 15.19 15.77 0.0M
2021-05-10 15.31 15.80 15.20 15.43 0.0M
2021-05-07 14.78 15.13 14.64 15.13 0.0M
2021-05-06 14.50 14.87 14.33 14.82 0.0M
2021-05-05 14.45 14.45 14.01 14.45 0.0M
2021-05-04 13.94 14.10 13.76 13.97 0.0M
2021-05-03 13.62 14.00 13.50 13.94 0.0M
2021-04-30 13.61 13.85 13.53 13.61 0.0M
2021-04-29 14.00 14.03 13.76 13.79 0.0M
2021-04-28 13.70 13.95 13.60 13.90 0.0M
2021-04-27 13.69 13.85 13.62 13.75 0.0M
2021-04-26 13.47 13.90 13.47 13.82 0.0M
2021-04-23 13.38 13.43 13.11 13.43 0.0M
2021-04-22 13.24 13.40 13.01 13.22 0.0M
2021-04-21 12.69 13.37 12.69 13.21 0.0M
2021-04-20 12.75 12.87 12.61 12.61 0.0M
2021-04-19 12.61 12.80 12.50 12.57 0.0M
2021-04-16 12.95 12.95 12.60 12.61 0.0M
2021-04-15 12.73 13.13 12.73 12.76 0.0M
2021-04-14 12.65 13.17 12.04 12.73 0.0M
2021-04-13 12.64 12.73 12.46 12.67 0.0M
2021-04-12 12.60 13.11 12.00 12.56 0.0M
2021-04-09 11.76 12.46 11.76 12.45 0.0M
2021-04-08 12.05 12.41 11.97 12.37 0.0M
2021-04-07 12.55 12.55 11.90 11.90 0.0M
2021-04-06 12.20 12.57 12.20 12.56 0.0M
2021-04-05 11.36 12.45 11.36 12.22 0.0M
2021-04-01 11.38 12.44 11.38 12.02 0.0M
2021-03-31 11.91 12.00 11.73 11.95 0.0M
2021-03-30 10.71 11.50 10.71 11.50 0.0M
2021-03-29 11.51 11.52 11.12 11.34 0.0M
2021-03-26 11.43 11.58 10.81 11.53 0.0M
2021-03-25 11.25 11.32 10.67 11.32 0.1M
2021-03-24 12.13 12.13 11.40 11.41 0.0M
2021-03-23 13.12 13.12 12.05 12.05 0.0M
2021-03-22 11.77 12.78 11.77 12.78 0.0M
2021-03-19 12.31 12.56 12.18 12.56 0.0M
2021-03-18 12.61 12.86 12.40 12.49 0.0M
2021-03-17 12.79 12.81 12.23 12.63 0.0M
2021-03-16 13.04 13.04 12.75 12.89 0.0M
2021-03-15 13.41 13.94 13.01 13.10 0.1M
2021-03-12 12.97 13.43 12.80 13.42 0.0M
2021-03-11 12.15 13.02 12.15 12.95 0.0M
2021-03-10 12.04 12.04 11.77 12.00 0.0M
2021-03-09 11.85 11.85 11.59 11.80 0.0M
2021-03-08 11.34 11.96 11.30 11.65 0.0M
2021-03-05 10.70 11.41 10.70 11.39 0.0M
2021-03-04 10.90 11.41 10.82 10.98 0.0M
2021-03-03 10.38 11.30 10.38 10.97 0.1M
2021-03-02 11.59 11.59 11.05 11.15 0.0M
2021-03-01 11.96 11.96 11.35 11.51 0.0M
2021-02-26 11.81 12.40 11.51 11.59 0.1M
2021-02-25 12.48 12.67 12.16 12.35 0.0M
2021-02-24 12.75 12.82 12.56 12.66 0.0M
2021-02-23 13.00 13.06 12.44 12.95 0.0M
2021-02-22 13.35 13.35 13.01 13.08 0.0M
2021-02-19 12.60 13.20 12.25 13.20 0.1M
2021-02-18 12.21 12.51 12.12 12.25 0.0M
2021-02-17 12.49 12.49 12.06 12.21 0.0M
2021-02-16 12.42 12.72 11.66 12.36 0.0M
2021-02-12 12.25 12.54 12.17 12.42 0.0M
2021-02-11 12.29 12.55 12.25 12.32 0.0M
2021-02-10 12.00 12.45 12.00 12.35 0.0M
2021-02-09 12.45 12.46 12.15 12.36 0.0M
2021-02-08 11.57 12.43 11.57 12.41 0.1M
2021-02-05 11.70 11.90 11.70 11.89 0.0M
2021-02-04 11.66 11.77 11.55 11.73 0.0M
2021-02-03 11.40 11.73 11.40 11.70 0.0M
2021-02-02 11.89 11.89 11.28 11.40 0.1M
2021-02-01 11.25 12.00 11.25 11.82 0.0M
2021-01-29 11.52 12.11 11.49 11.50 0.1M
2021-01-28 11.58 11.97 11.58 11.85 0.0M
2021-01-27 12.40 12.40 11.68 11.70 0.1M
2021-01-26 12.35 12.47 12.29 12.47 0.0M
2021-01-25 12.40 12.40 12.17 12.25 0.0M
2021-01-22 12.49 12.60 12.20 12.25 0.0M
2021-01-21 12.37 12.57 12.24 12.57 0.0M
2021-01-20 11.91 12.51 11.32 12.43 0.0M
2021-01-19 11.25 11.86 11.25 11.86 0.0M
2021-01-15 11.28 11.44 11.25 11.31 0.0M
2021-01-14 11.24 11.53 11.24 11.44 0.0M
2021-01-13 11.49 11.49 11.25 11.38 0.0M
2021-01-12 11.12 11.54 11.05 11.54 0.0M
2021-01-11 11.80 11.80 11.05 11.18 0.0M
2021-01-08 11.60 11.88 10.53 11.62 0.0M
2021-01-07 10.53 11.84 10.53 11.82 0.1M
2021-01-06 10.50 10.85 10.50 10.70 0.0M
2021-01-05 11.18 11.18 10.59 10.60 0.0M
2021-01-04 10.50 11.04 10.50 10.93 0.1M