45,634$
0,70%
Echtzeit-Aktienkurs Altius Minerals Corp.
Bid:
Ask:
Aktienkurse zur Altius Minerals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 45,54 | 45,76 | 45,16 | 45,64 | 0,72% | - |
| 02.07.2026 | 44,45 | 45,72 | 44,24 | 45,32 | 1,92% | - |
| 01.07.2026 | 44,30 | 44,57 | 44,30 | 44,46 | -0,79% | - |
| 30.06.2026 | 44,48 | 44,97 | 44,24 | 44,82 | 0,69% | - |
| 29.06.2026 | 42,96 | 44,63 | 42,59 | 44,51 | 4,04% | - |
| 26.06.2026 | 42,18 | 43,00 | 41,78 | 42,78 | 1,62% | - |
| 25.06.2026 | 40,90 | 42,32 | 40,48 | 42,10 | 3,08% | - |
| 24.06.2026 | 41,71 | 41,71 | 40,08 | 40,84 | -2,43% | - |
| 23.06.2026 | 43,48 | 43,48 | 41,70 | 41,86 | -3,83% | - |
| 22.06.2026 | 42,55 | 43,56 | 41,82 | 43,52 | 2,74% | - |
| 19.06.2026 | 42,09 | 43,64 | 41,93 | 42,36 | 0,20% | - |
| 18.06.2026 | 42,52 | 43,58 | 41,96 | 42,27 | -0,64% | - |
| 17.06.2026 | 43,45 | 44,27 | 42,55 | 42,55 | -2,17% | - |
| 16.06.2026 | 43,92 | 43,97 | 42,88 | 43,49 | 1,51% | - |
| 15.06.2026 | 41,73 | 43,60 | 41,73 | 42,85 | 2,75% | - |
| 12.06.2026 | 40,39 | 42,06 | 40,34 | 41,70 | 3,22% | - |
| 11.06.2026 | 38,15 | 40,40 | 38,15 | 40,40 | 4,90% | - |
| 10.06.2026 | 39,76 | 40,01 | 38,42 | 38,51 | -3,47% | - |
| 09.06.2026 | 40,61 | 41,89 | 38,67 | 39,89 | -1,46% | - |
| 08.06.2026 | 39,51 | 40,98 | 39,51 | 40,48 | 2,85% | - |
| 05.06.2026 | 42,54 | 42,54 | 39,35 | 39,36 | -7,42% | - |
| 04.06.2026 | 42,63 | 43,30 | 42,06 | 42,51 | -0,79% | - |
| 03.06.2026 | 42,95 | 43,27 | 42,06 | 42,85 | -0,93% | - |
| 02.06.2026 | 43,30 | 43,74 | 42,63 | 43,26 | 0,29% | - |
| 01.06.2026 | 42,22 | 43,51 | 41,63 | 43,13 | 3,15% | - |
| 29.05.2026 | 41,22 | 41,89 | 40,87 | 41,82 | 1,77% | - |
| 28.05.2026 | 39,32 | 41,19 | 39,20 | 41,09 | 4,46% | - |
| 27.05.2026 | 39,18 | 39,55 | 38,27 | 39,33 | 0,24% | - |
| 26.05.2026 | 38,53 | 39,32 | 38,08 | 39,24 | 5,23% | - |
| 22.05.2026 | 37,09 | 37,43 | 36,97 | 37,29 | 0,51% | - |
| 21.05.2026 | 36,91 | 37,30 | 36,56 | 37,10 | 0,31% | - |
| 20.05.2026 | 37,48 | 38,25 | 36,65 | 36,99 | -1,45% | - |
| 19.05.2026 | 38,17 | 38,17 | 36,54 | 37,53 | -2,28% | - |
| 18.05.2026 | 38,45 | 38,55 | 38,33 | 38,41 | -0,03% | - |
| 15.05.2026 | 40,31 | 40,31 | 38,16 | 38,42 | -4,91% | - |
| 14.05.2026 | 41,31 | 41,31 | 39,34 | 40,40 | -2,14% | - |
| 13.05.2026 | 41,81 | 41,81 | 39,36 | 41,28 | -1,03% | - |
| 12.05.2026 | 40,10 | 41,76 | 39,96 | 41,71 | 3,50% | - |
| 11.05.2026 | 39,00 | 40,69 | 39,00 | 40,30 | 3,48% | - |
| 08.05.2026 | 38,16 | 39,79 | 38,16 | 38,95 | 1,04% | - |
| 07.05.2026 | 38,72 | 39,57 | 38,48 | 38,55 | 0,21% | - |
| 06.05.2026 | 38,17 | 39,67 | 38,17 | 38,46 | 2,84% | - |
| 05.05.2026 | 37,50 | 38,31 | 37,32 | 37,40 | -0,29% | - |
| 04.05.2026 | 37,40 | 37,63 | 36,71 | 37,51 | 3,40% | - |
| 30.04.2026 | 35,79 | 36,53 | 35,79 | 36,28 | 1,63% | - |
| 29.04.2026 | 36,13 | 36,26 | 35,67 | 35,70 | -0,98% | - |
| 28.04.2026 | 37,46 | 37,46 | 35,89 | 36,05 | -4,05% | - |
| 27.04.2026 | 38,45 | 38,52 | 37,41 | 37,57 | -0,87% | - |
| 24.04.2026 | 38,05 | 38,05 | 37,39 | 37,90 | 0,67% | - |
| 23.04.2026 | 38,00 | 38,33 | 37,07 | 37,65 | -0,77% | - |
| 22.04.2026 | 37,04 | 38,35 | 37,04 | 37,94 | 2,78% | - |
| 21.04.2026 | 37,71 | 37,73 | 36,69 | 36,92 | -1,61% | - |
| 20.04.2026 | 37,83 | 37,84 | 36,92 | 37,52 | -0,85% | - |
| 17.04.2026 | 37,76 | 38,69 | 37,67 | 37,84 | 0,60% | - |
| 16.04.2026 | 37,90 | 38,18 | 37,53 | 37,62 | -0,79% | - |
| 15.04.2026 | 37,48 | 37,97 | 37,08 | 37,92 | 1,22% | - |
| 14.04.2026 | 37,65 | 37,90 | 37,25 | 37,46 | -0,29% | - |
| 13.04.2026 | 37,60 | 37,90 | 36,92 | 37,57 | 0,86% | - |
| 10.04.2026 | 37,43 | 37,43 | 35,64 | 37,25 | -0,23% | - |
| 09.04.2026 | 37,89 | 38,54 | 37,34 | 37,34 | -1,13% | - |
| 08.04.2026 | 37,18 | 38,64 | 37,18 | 37,77 | 1,68% | - |
| 07.04.2026 | 37,02 | 37,96 | 36,62 | 37,14 | -1,48% | - |
| 02.04.2026 | 36,18 | 37,74 | 36,10 | 37,70 | 2,33% | - |
| 01.04.2026 | 35,33 | 37,11 | 35,33 | 36,84 | 4,79% | - |
| 31.03.2026 | 33,61 | 35,21 | 33,31 | 35,16 | 4,65% | - |
| 30.03.2026 | 33,68 | 34,18 | 33,09 | 33,60 | -0,22% | - |
| 27.03.2026 | 32,43 | 33,91 | 32,43 | 33,67 | 3,63% | - |
| 26.03.2026 | 33,01 | 33,21 | 32,42 | 32,49 | -2,00% | - |
| 25.03.2026 | 32,45 | 33,48 | 32,45 | 33,15 | 2,09% | - |
| 24.03.2026 | 31,28 | 32,79 | 31,18 | 32,48 | 3,67% | - |
| 23.03.2026 | 29,69 | 31,53 | 29,69 | 31,32 | 4,90% | - |
| 20.03.2026 | 30,49 | 30,59 | 29,75 | 29,86 | -1,69% | - |
| 19.03.2026 | 31,43 | 31,43 | 29,20 | 30,38 | -3,68% | - |
| 18.03.2026 | 32,75 | 32,75 | 31,50 | 31,54 | -2,90% | - |
| 17.03.2026 | 32,08 | 32,48 | 31,64 | 32,48 | 1,05% | - |
| 16.03.2026 | 31,36 | 32,47 | 31,33 | 32,14 | 2,71% | - |
| 13.03.2026 | 32,62 | 32,62 | 31,29 | 31,29 | -4,52% | - |
| 12.03.2026 | 34,19 | 34,19 | 31,98 | 32,77 | -3,75% | - |
| 11.03.2026 | 33,76 | 35,21 | 33,17 | 34,05 | 1,08% | - |
| 10.03.2026 | 33,66 | 34,38 | 33,61 | 33,69 | 0,76% | - |
| 09.03.2026 | 33,08 | 33,79 | 32,75 | 33,43 | 0,68% | - |
| 06.03.2026 | 34,01 | 34,02 | 32,34 | 33,21 | -0,23% | - |
| 05.03.2026 | 35,15 | 35,15 | 32,81 | 33,29 | -5,04% | - |
| 04.03.2026 | 34,59 | 35,40 | 34,59 | 35,05 | 1,90% | - |
| 03.03.2026 | 35,87 | 35,87 | 33,31 | 34,40 | -4,45% | - |
| 02.03.2026 | 35,46 | 36,23 | 34,76 | 36,00 | 1,82% | - |
| 27.02.2026 | 35,14 | 35,59 | 34,91 | 35,36 | 0,78% | - |
| 26.02.2026 | 34,75 | 35,12 | 34,21 | 35,09 | 0,93% | - |
| 25.02.2026 | 33,94 | 35,00 | 33,83 | 34,76 | 2,27% | - |
| 24.02.2026 | 33,11 | 34,41 | 32,93 | 33,99 | 2,94% | - |
| 23.02.2026 | 33,00 | 33,33 | 32,61 | 33,02 | 0,12% | - |
| 20.02.2026 | 32,53 | 32,98 | 32,00 | 32,98 | 2,49% | - |
| 19.02.2026 | 32,32 | 32,32 | 31,80 | 32,18 | -0,77% | - |
| 18.02.2026 | 31,75 | 32,57 | 31,75 | 32,43 | 1,70% | - |
| 17.02.2026 | 33,31 | 33,31 | 31,09 | 31,88 | -3,22% | - |
| 13.02.2026 | 32,25 | 33,41 | 32,25 | 32,94 | 2,30% | - |
| 12.02.2026 | 33,23 | 33,23 | 32,04 | 32,20 | -2,94% | - |
| 11.02.2026 | 32,82 | 33,25 | 32,51 | 33,18 | 0,94% | - |
| 10.02.2026 | 33,06 | 33,07 | 32,56 | 32,87 | -0,34% | - |
| 09.02.2026 | 31,53 | 33,02 | 31,53 | 32,98 | 5,24% | - |