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
2024-12-31 18.46 18.63 18.40 18.60 0.0M
2024-12-30 18.72 18.79 18.48 18.63 0.0M
2024-12-27 19.00 19.09 18.86 18.91 0.0M
2024-12-26 19.00 19.20 18.86 18.98 0.0M
2024-12-24 19.07 19.07 18.83 18.95 0.0M
2024-12-23 18.19 18.80 18.19 18.76 0.0M
2024-12-20 17.95 18.28 17.95 18.23 0.0M
2024-12-19 17.30 18.07 17.14 18.02 0.0M
2024-12-18 17.44 17.44 16.89 16.89 0.0M
2024-12-17 17.43 17.60 17.43 17.52 0.0M
2024-12-16 16.87 17.93 16.87 17.74 0.0M
2024-12-13 18.00 18.00 17.50 17.80 0.0M
2024-12-12 18.56 18.66 18.03 18.03 0.0M
2024-12-11 19.10 19.12 18.80 18.83 0.0M
2024-12-10 19.10 19.21 18.91 19.21 0.0M
2024-12-09 18.75 19.33 18.75 18.96 0.0M
2024-12-06 18.79 18.79 18.43 18.52 0.0M
2024-12-05 18.79 18.79 18.59 18.61 0.0M
2024-12-04 18.85 18.85 18.50 18.61 0.0M
2024-12-03 19.00 19.09 18.84 18.90 0.0M
2024-12-02 18.76 18.76 18.58 18.72 0.0M
2024-11-29 18.93 19.00 18.89 18.95 0.0M
2024-11-27 19.00 19.09 18.93 18.94 0.0M
2024-11-26 18.68 18.82 18.53 18.82 0.0M
2024-11-25 18.98 19.06 18.61 18.65 0.0M
2024-11-22 19.89 19.89 18.93 18.98 0.0M
2024-11-21 18.80 18.91 18.74 18.89 0.0M
2024-11-20 18.80 18.84 18.70 18.74 0.0M
2024-11-19 17.72 18.77 17.72 18.60 0.0M
2024-11-18 18.32 18.70 18.32 18.70 0.0M
2024-11-15 18.23 18.23 18.08 18.08 0.0M
2024-11-14 17.00 18.05 17.00 17.92 0.0M
2024-11-13 17.19 17.76 17.19 17.63 0.0M
2024-11-12 18.41 18.41 17.74 17.76 0.0M
2024-11-11 18.49 18.49 18.32 18.36 0.0M
2024-11-08 18.02 19.28 18.02 18.61 0.0M
2024-11-07 18.90 19.44 18.90 19.44 0.0M
2024-11-06 19.52 19.54 18.25 18.73 0.0M
2024-11-05 19.21 19.76 19.21 19.55 0.0M
2024-11-04 19.42 19.52 19.13 19.20 0.0M
2024-11-01 19.08 19.29 19.08 19.27 0.0M
2024-10-31 18.91 18.92 18.88 18.88 0.0M
2024-10-30 18.94 19.13 18.90 19.08 0.0M
2024-10-29 19.11 19.18 18.98 19.18 0.0M
2024-10-28 19.04 19.12 19.04 19.11 0.0M
2024-10-25 18.51 19.13 18.51 19.03 0.0M
2024-10-24 18.50 18.86 18.50 18.86 0.0M
2024-10-23 18.87 18.87 18.50 18.52 0.0M
2024-10-22 18.90 19.06 18.90 19.00 0.0M
2024-10-21 19.50 19.63 18.70 18.78 0.0M
2024-10-18 19.70 19.70 19.46 19.64 0.0M
2024-10-17 19.24 19.60 19.24 19.52 0.0M
2024-10-16 19.15 19.45 19.15 19.25 0.0M
2024-10-15 18.90 19.13 18.90 19.13 0.0M
2024-10-14 18.56 19.13 18.56 18.92 0.0M
2024-10-11 18.75 19.11 18.75 19.08 0.0M
2024-10-10 18.00 18.62 18.00 18.56 0.0M
2024-10-09 18.50 18.50 18.26 18.41 0.0M
2024-10-08 19.36 19.36 18.27 18.51 0.0M
2024-10-07 18.50 18.55 18.35 18.55 0.0M
2024-10-04 18.89 18.89 18.56 18.63 0.0M
2024-10-03 19.06 19.06 18.82 18.89 0.0M
2024-10-02 19.23 19.56 16.14 19.40 0.0M
2024-10-01 19.40 19.45 19.19 19.45 0.0M
2024-09-30 19.66 19.66 19.23 19.27 0.0M
2024-09-27 20.08 20.17 19.61 19.61 0.0M
2024-09-26 19.65 20.21 19.65 20.05 0.0M
2024-09-25 19.66 19.94 19.66 19.66 0.0M
2024-09-24 19.80 19.80 19.42 19.66 0.0M
2024-09-23 19.26 19.51 17.32 19.51 0.0M
2024-09-20 19.14 19.23 18.98 19.21 0.0M
2024-09-19 17.70 19.68 17.70 19.30 0.0M
2024-09-18 19.19 19.72 19.12 19.27 0.0M
2024-09-17 19.12 19.25 19.09 19.20 0.0M
2024-09-16 19.86 19.86 18.17 19.13 0.0M
2024-09-13 19.50 20.01 19.50 19.75 0.0M
2024-09-12 18.30 19.38 18.30 19.32 0.0M
2024-09-11 17.67 18.22 17.67 18.17 0.0M
2024-09-10 17.48 17.51 17.38 17.39 0.0M
2024-09-09 15.46 17.62 15.46 17.62 0.0M
2024-09-06 17.31 17.36 17.16 17.23 0.0M
2024-09-05 17.49 17.50 17.29 17.32 0.0M
2024-09-04 17.37 17.50 17.29 17.33 0.0M
2024-09-03 18.50 18.50 17.12 17.27 0.0M
2024-08-30 17.74 18.00 17.73 18.00 0.0M
2024-08-29 17.50 17.72 17.40 17.72 0.0M
2024-08-28 17.15 17.76 17.15 17.45 0.0M
2024-08-27 16.80 17.66 16.80 17.66 0.0M
2024-08-26 17.28 17.53 17.28 17.51 0.0M
2024-08-23 17.01 17.41 17.01 17.33 0.0M
2024-08-22 16.79 17.04 16.79 16.97 0.0M
2024-08-21 14.42 17.00 14.42 16.87 0.0M
2024-08-20 16.87 17.02 16.83 16.91 0.0M
2024-08-19 16.79 16.90 16.68 16.80 0.0M
2024-08-16 16.15 16.75 16.15 16.70 0.0M
2024-08-15 15.99 16.12 15.99 16.00 0.0M
2024-08-14 15.73 16.00 15.73 15.88 0.0M
2024-08-13 16.50 16.50 15.86 15.87 0.0M
2024-08-12 16.02 16.34 15.71 16.14 0.0M
2024-08-09 15.06 16.05 15.06 16.05 0.0M
2024-08-08 15.56 15.81 15.56 15.81 0.0M
2024-08-07 15.51 15.70 15.45 15.51 0.0M
2024-08-06 15.40 15.91 15.40 15.84 0.0M
2024-08-05 15.06 15.50 15.06 15.46 0.0M
2024-08-02 15.60 16.02 15.36 15.77 0.0M
2024-08-01 15.66 15.66 15.50 15.60 0.0M
2024-07-31 15.81 16.12 15.72 15.95 0.0M
2024-07-30 15.65 15.82 15.65 15.76 0.0M
2024-07-29 15.60 15.62 15.35 15.62 0.0M
2024-07-26 15.48 15.78 15.48 15.60 0.0M
2024-07-25 15.37 15.48 15.37 15.44 0.0M
2024-07-24 15.63 15.63 15.41 15.41 0.0M
2024-07-23 14.41 15.53 14.41 15.49 0.0M
2024-07-22 15.46 15.51 15.35 15.43 0.0M
2024-07-19 15.49 15.67 15.49 15.51 0.0M
2024-07-18 15.50 15.68 15.48 15.61 0.0M
2024-07-17 15.43 15.56 15.33 15.55 0.0M
2024-07-16 15.43 15.43 15.15 15.39 0.0M
2024-07-15 15.51 15.60 15.45 15.45 0.0M
2024-07-12 15.39 15.58 15.38 15.53 0.0M
2024-07-11 15.03 15.42 15.03 15.38 0.0M
2024-07-10 15.25 15.42 15.15 15.30 0.0M
2024-07-09 16.00 16.00 15.25 15.25 0.0M
2024-07-08 15.30 15.40 15.20 15.40 0.0M
2024-07-05 15.81 15.84 15.51 15.53 0.0M
2024-07-03 15.70 15.81 15.70 15.81 0.0M
2024-07-02 15.40 15.40 15.17 15.25 0.0M
2024-07-01 15.33 15.67 15.33 15.40 0.0M
2024-06-28 15.25 15.62 15.23 15.49 0.0M
2024-06-27 15.55 15.71 15.43 15.46 0.0M
2024-06-26 14.74 15.65 14.74 15.57 0.0M
2024-06-25 15.70 15.72 15.52 15.52 0.0M
2024-06-24 15.66 15.71 15.55 15.71 0.0M
2024-06-21 15.55 15.55 15.35 15.48 0.0M
2024-06-20 15.88 15.88 15.54 15.59 0.0M
2024-06-18 15.60 15.60 15.51 15.54 0.0M
2024-06-17 15.53 15.85 15.51 15.66 0.0M
2024-06-14 15.86 15.86 15.73 15.78 0.0M
2024-06-13 15.60 15.93 15.55 15.93 0.0M
2024-06-12 15.66 15.78 15.66 15.78 0.0M
2024-06-11 15.62 15.64 15.37 15.59 0.0M
2024-06-10 16.06 16.06 15.79 15.97 0.0M
2024-06-07 16.26 16.20 15.94 15.94 0.0M
2024-06-06 14.89 16.52 14.89 16.48 0.0M
2024-06-05 15.75 16.06 15.75 15.95 0.0M
2024-06-04 15.31 15.70 15.31 15.61 0.0M
2024-06-03 15.53 16.12 15.53 15.90 0.0M
2024-05-31 16.09 16.32 15.94 16.32 0.0M
2024-05-30 15.73 15.98 15.73 15.95 0.0M
2024-05-29 15.87 15.94 15.72 15.85 0.0M
2024-05-28 15.85 16.10 15.76 16.10 0.0M
2024-05-24 15.90 15.96 15.77 15.96 0.0M
2024-05-23 16.00 16.02 15.73 15.78 0.0M
2024-05-22 16.38 16.47 16.14 16.14 0.0M
2024-05-21 16.74 16.74 16.27 16.48 0.0M
2024-05-20 16.38 16.50 16.25 16.48 0.0M
2024-05-17 15.75 16.44 15.75 16.44 0.0M
2024-05-16 16.87 16.87 15.75 15.75 0.0M
2024-05-15 16.12 16.15 15.90 16.13 0.0M
2024-05-14 15.55 16.19 15.55 16.19 0.0M
2024-05-13 15.87 16.02 15.51 15.55 0.0M
2024-05-10 16.52 16.55 16.05 16.05 0.0M
2024-05-09 16.08 16.55 16.08 16.25 0.0M
2024-05-08 16.01 16.08 15.83 15.86 0.0M
2024-05-07 15.98 16.21 15.98 16.03 0.0M
2024-05-06 15.93 16.24 15.93 16.22 0.0M
2024-05-03 15.86 16.02 15.85 15.97 0.0M
2024-05-02 15.55 15.86 15.50 15.86 0.0M
2024-05-01 15.84 15.85 15.47 15.69 0.0M
2024-04-30 15.90 15.98 15.83 15.84 0.0M
2024-04-29 16.10 16.11 15.99 16.01 0.0M
2024-04-26 15.97 16.12 15.93 16.12 0.0M
2024-04-25 15.49 15.79 15.46 15.79 0.0M
2024-04-24 15.01 15.53 15.01 15.38 0.0M
2024-04-23 15.43 15.45 15.38 15.38 0.0M
2024-04-22 15.43 15.50 15.26 15.40 0.0M
2024-04-19 15.55 15.75 15.55 15.73 0.0M
2024-04-18 14.80 15.55 14.80 15.55 0.0M
2024-04-17 15.51 15.51 15.30 15.30 0.0M
2024-04-16 15.20 15.43 15.20 15.40 0.0M
2024-04-15 15.25 15.39 15.25 15.27 0.0M
2024-04-12 15.50 15.75 15.25 15.25 0.0M
2024-04-11 14.50 15.36 14.50 15.36 0.0M
2024-04-10 14.95 15.05 14.95 15.02 0.0M
2024-04-09 15.20 15.20 15.00 15.19 0.0M
2024-04-08 14.29 15.25 14.29 14.92 0.0M
2024-04-05 15.20 15.29 15.06 15.24 0.0M
2024-04-04 15.56 15.57 15.22 15.22 0.0M
2024-04-03 15.42 15.58 15.42 15.54 0.0M
2024-04-02 15.22 15.42 15.22 15.42 0.0M
2024-04-01 14.35 15.32 14.35 15.23 0.0M
2024-03-28 15.00 15.25 15.00 15.16 0.0M
2024-03-27 15.02 15.07 14.90 15.07 0.0M
2024-03-26 15.16 15.16 14.85 14.85 0.0M
2024-03-25 15.11 15.15 15.11 15.11 0.0M
2024-03-22 15.20 15.20 15.06 15.09 0.0M
2024-03-21 15.25 15.34 15.21 15.34 0.0M
2024-03-20 15.04 15.31 15.00 15.31 0.0M
2024-03-19 14.85 15.16 14.83 15.14 0.0M
2024-03-18 15.07 15.25 15.07 15.08 0.0M
2024-03-15 14.86 15.19 14.86 15.13 0.0M
2024-03-14 15.06 15.09 14.81 14.81 0.0M
2024-03-13 14.96 15.15 14.89 15.08 0.0M
2024-03-12 13.47 15.45 13.47 15.25 0.0M
2024-03-11 13.99 14.20 13.99 14.16 0.0M
2024-03-08 14.24 14.24 13.97 13.99 0.0M
2024-03-07 14.25 14.34 14.09 14.10 0.0M
2024-03-06 13.93 14.23 13.90 14.23 0.0M
2024-03-05 13.61 13.74 13.61 13.69 0.0M
2024-03-04 13.48 13.61 13.44 13.61 0.1M
2024-03-01 13.11 13.51 13.11 13.30 0.0M
2024-02-29 12.72 13.15 12.70 13.15 0.0M
2024-02-28 12.53 12.74 12.53 12.65 0.0M
2024-02-27 12.54 12.69 12.46 12.69 0.0M
2024-02-26 12.48 12.63 12.46 12.54 0.0M
2024-02-23 12.40 12.66 12.40 12.62 0.0M
2024-02-22 12.84 12.84 12.43 12.43 0.0M
2024-02-21 12.11 12.56 12.11 12.55 0.0M
2024-02-20 12.73 12.81 12.54 12.73 0.0M
2024-02-16 12.36 12.85 12.36 12.73 0.0M
2024-02-15 12.22 12.41 12.22 12.36 0.0M
2024-02-14 12.00 12.35 12.00 12.18 0.1M
2024-02-13 12.38 12.38 11.89 12.02 0.0M
2024-02-12 12.08 12.46 12.08 12.43 0.0M
2024-02-09 12.29 12.40 12.19 12.19 0.0M
2024-02-08 12.25 12.47 12.25 12.34 0.1M
2024-02-07 12.61 12.66 12.50 12.50 0.1M
2024-02-06 12.77 12.86 12.64 12.65 0.0M
2024-02-05 12.88 12.98 12.76 12.79 0.0M
2024-02-02 13.17 13.17 12.89 12.98 0.0M
2024-02-01 13.20 13.33 13.20 13.30 0.0M
2024-01-31 13.43 13.60 13.22 13.24 0.0M
2024-01-30 13.42 13.50 13.35 13.49 0.0M
2024-01-29 13.32 13.59 13.32 13.56 0.0M
2024-01-26 13.40 13.56 13.26 13.36 0.0M
2024-01-25 13.60 13.62 13.29 13.36 0.0M
2024-01-24 13.96 13.96 13.58 13.60 0.0M
2024-01-23 13.50 13.99 13.50 13.91 0.0M
2024-01-22 13.61 13.76 13.61 13.74 0.0M
2024-01-19 13.86 13.86 13.76 13.83 0.0M
2024-01-18 13.61 13.88 13.61 13.83 0.0M
2024-01-17 13.51 13.89 13.51 13.67 0.0M
2024-01-16 13.89 13.95 13.75 13.95 0.0M
2024-01-12 13.83 13.96 13.78 13.85 0.0M
2024-01-11 13.66 13.73 13.62 13.73 0.0M
2024-01-10 13.48 13.84 13.48 13.66 0.0M
2024-01-09 13.49 13.57 13.42 13.55 0.0M
2024-01-08 13.34 13.71 13.34 13.57 0.0M
2024-01-05 13.54 13.70 13.37 13.46 0.0M
2024-01-04 13.62 13.69 13.59 13.65 0.0M
2024-01-03 13.78 13.78 13.54 13.62 0.0M
2024-01-02 14.03 14.03 13.56 13.68 0.0M