Altius Minerals Corporation (ALS.TO) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 62.71 | 64.01 | 62.19 | 63.97 | +2.81% | 210,193 |
| 2026-09-01 | 63.48 | 63.77 | 61.82 | 62.22 | -3.40% | 137,600 |
| 2026-08-31 | 65.70 | 65.72 | 63.73 | 64.41 | -2.22% | 444,100 |
| 2026-08-28 | 67.72 | 68.26 | 65.23 | 65.87 | -2.43% | 119,000 |
| 2026-08-27 | 66.46 | 67.70 | 65.58 | 67.51 | +1.98% | 101,700 |
| 2026-08-26 | 66.75 | 67.34 | 65.95 | 66.20 | -1.68% | 111,018 |
| 2026-08-25 | 65.17 | 67.70 | 65.17 | 67.33 | +3.35% | 158,750 |
| 2026-08-24 | 65.00 | 65.35 | 64.10 | 65.15 | +1.37% | 174,138 |
| 2026-08-21 | 63.44 | 64.81 | 63.00 | 64.27 | +1.82% | 236,458 |
| 2026-08-20 | 62.14 | 63.53 | 61.93 | 63.12 | +1.28% | 240,465 |
| 2026-08-19 | 62.20 | 63.80 | 61.74 | 62.32 | +1.33% | 235,350 |
| 2026-08-18 | 61.58 | 62.20 | 60.83 | 61.50 | -1.35% | 236,878 |
| 2026-08-17 | 63.15 | 63.17 | 61.44 | 62.34 | -1.45% | 294,757 |
| 2026-08-14 | 62.46 | 64.50 | 61.78 | 63.26 | +1.33% | 137,493 |
| 2026-08-13 | 61.81 | 63.06 | 61.81 | 62.43 | -0.46% | 119,967 |
| 2026-08-12 | 63.75 | 63.84 | 62.34 | 62.72 | -0.68% | 361,650 |
| 2026-08-11 | 62.86 | 63.41 | 61.09 | 63.15 | +1.30% | 249,663 |
| 2026-08-10 | 63.12 | 63.52 | 62.02 | 62.34 | -1.31% | 175,987 |
| 2026-08-07 | 62.28 | 64.79 | 61.51 | 63.17 | +1.48% | 199,392 |
| 2026-08-06 | 60.24 | 62.45 | 60.24 | 62.25 | +3.06% | 235,615 |
| 2026-08-05 | 60.51 | 61.98 | 60.26 | 60.40 | +0.20% | 275,202 |
| 2026-08-04 | 58.99 | 60.50 | 58.57 | 60.28 | +3.95% | 377,114 |
| 2026-07-31 | 59.78 | 59.78 | 57.90 | 57.99 | -1.83% | 191,427 |
| 2026-07-30 | 59.39 | 59.61 | 58.59 | 59.07 | +0.07% | 212,500 |
| 2026-07-29 | 57.05 | 60.20 | 56.48 | 59.03 | +3.47% | 459,285 |
| 2026-07-28 | 58.58 | 58.97 | 56.56 | 57.05 | -3.26% | 261,000 |
| 2026-07-27 | 58.59 | 59.33 | 57.55 | 58.97 | +1.05% | 361,682 |
| 2026-07-24 | 58.15 | 58.83 | 57.79 | 58.36 | -0.15% | 180,413 |
| 2026-07-23 | 57.35 | 59.35 | 57.35 | 58.45 | -0.03% | 444,406 |
| 2026-07-22 | 58.54 | 59.40 | 57.88 | 58.47 | -0.14% | 346,690 |
| 2026-07-21 | 57.71 | 59.00 | 56.41 | 58.55 | +2.86% | 353,416 |
| 2026-07-20 | 55.81 | 57.28 | 55.68 | 56.92 | +2.34% | 303,751 |
| 2026-07-17 | 56.43 | 56.68 | 54.96 | 55.62 | -3.20% | 384,105 |
| 2026-07-16 | 55.68 | 57.89 | 55.04 | 57.46 | +2.52% | 417,878 |
| 2026-07-15 | 59.35 | 59.35 | 55.56 | 56.05 | -15.13% | 1,417,317 |
| 2026-07-14 | 62.48 | 66.05 | 62.48 | 66.04 | +6.76% | 293,127 |
| 2026-07-13 | 62.40 | 62.65 | 60.71 | 61.86 | -1.40% | 255,270 |
| 2026-07-10 | 61.21 | 63.86 | 61.19 | 62.74 | +0.82% | 214,628 |
| 2026-07-09 | 61.07 | 63.07 | 61.03 | 62.23 | +2.45% | 159,966 |
| 2026-07-08 | 60.41 | 61.76 | 59.23 | 60.74 | -0.93% | 245,294 |
| 2026-07-07 | 62.88 | 64.27 | 59.61 | 61.31 | -3.78% | 268,463 |
| 2026-07-06 | 65.00 | 65.37 | 63.66 | 63.72 | -1.39% | 364,191 |
| 2026-07-03 | 64.61 | 65.92 | 64.39 | 64.62 | +0.64% | 91,537 |
| 2026-07-02 | 64.03 | 64.95 | 62.68 | 64.21 | +1.09% | 376,259 |
| 2026-06-30 | 63.48 | 64.49 | 62.87 | 63.52 | +0.41% | 251,997 |
| 2026-06-29 | 61.63 | 63.43 | 60.46 | 63.26 | +3.33% | 247,376 |
| 2026-06-26 | 59.03 | 61.33 | 59.03 | 61.22 | +2.41% | 306,262 |
| 2026-06-25 | 58.89 | 60.06 | 57.48 | 59.78 | +2.79% | 274,294 |
| 2026-06-24 | 59.04 | 59.29 | 57.03 | 58.16 | -2.19% | 379,225 |
| 2026-06-23 | 59.81 | 60.84 | 58.89 | 59.46 | -3.55% | 356,059 |
| 2026-06-22 | 60.27 | 61.73 | 59.21 | 61.65 | +2.31% | 265,295 |
| 2026-06-19 | 59.59 | 62.36 | 59.25 | 60.26 | +0.84% | 2,620,901 |
| 2026-06-18 | 60.50 | 61.98 | 59.27 | 59.76 | -0.63% | 285,356 |
| 2026-06-17 | 60.68 | 62.07 | 59.90 | 60.14 | -1.18% | 221,208 |
| 2026-06-16 | 59.43 | 61.57 | 59.43 | 60.86 | +1.55% | 234,989 |
| 2026-06-15 | 59.55 | 61.12 | 59.54 | 59.93 | +2.92% | 181,810 |
| 2026-06-12 | 56.84 | 58.83 | 56.65 | 58.23 | +3.15% | 405,643 |
| 2026-06-11 | 54.42 | 56.45 | 53.82 | 56.45 | +5.22% | 276,774 |
| 2026-06-10 | 54.72 | 55.77 | 53.43 | 53.65 | -3.56% | 296,479 |
| 2026-06-09 | 56.90 | 58.43 | 53.94 | 55.63 | -1.40% | 303,881 |
| 2026-06-08 | 55.72 | 57.19 | 55.72 | 56.42 | +1.88% | 277,843 |
| 2026-06-05 | 58.17 | 58.26 | 54.84 | 55.38 | -6.34% | 299,116 |
| 2026-06-04 | 59.80 | 60.21 | 58.39 | 59.13 | -0.81% | 230,452 |
| 2026-06-03 | 59.41 | 60.15 | 58.34 | 59.61 | -0.50% | 265,527 |
| 2026-06-02 | 59.63 | 60.74 | 58.94 | 59.91 | +0.44% | 283,616 |
| 2026-06-01 | 57.46 | 60.20 | 57.01 | 59.65 | +2.99% | 278,970 |
| 2026-05-29 | 56.51 | 58.07 | 56.06 | 57.92 | +2.40% | 1,000,205 |
| 2026-05-28 | 54.32 | 56.75 | 54.22 | 56.56 | +3.95% | 237,069 |
| 2026-05-27 | 53.68 | 54.69 | 52.91 | 54.41 | +0.39% | 183,604 |
| 2026-05-26 | 53.51 | 54.35 | 52.59 | 54.20 | +1.86% | 135,616 |
| 2026-05-25 | 51.55 | 53.21 | 51.55 | 53.21 | +3.60% | 49,923 |
| 2026-05-22 | 51.30 | 51.76 | 51.02 | 51.36 | +0.39% | 183,317 |
| 2026-05-21 | 50.77 | 51.44 | 50.25 | 51.16 | +0.77% | 209,791 |
| 2026-05-20 | 52.09 | 52.75 | 50.28 | 50.77 | -1.76% | 382,052 |
| 2026-05-19 | 52.22 | 52.47 | 50.24 | 51.68 | -2.20% | 200,668 |
| 2026-05-15 | 54.00 | 54.55 | 52.45 | 52.84 | -4.71% | 326,723 |
| 2026-05-14 | 56.58 | 56.58 | 53.91 | 55.45 | -1.95% | 161,143 |
| 2026-05-13 | 56.80 | 57.08 | 53.84 | 56.55 | -1.02% | 266,399 |
| 2026-05-12 | 54.94 | 57.24 | 53.44 | 57.13 | +3.68% | 297,428 |
| 2026-05-11 | 53.89 | 55.66 | 53.68 | 55.10 | +3.13% | 161,402 |
| 2026-05-08 | 52.98 | 54.59 | 52.52 | 53.43 | +1.48% | 199,270 |
| 2026-05-07 | 52.98 | 53.98 | 52.46 | 52.65 | +0.40% | 174,026 |
| 2026-05-06 | 52.08 | 54.04 | 51.29 | 52.44 | +2.84% | 210,442 |
| 2026-05-05 | 51.59 | 52.27 | 50.82 | 50.99 | -0.04% | 119,679 |
| 2026-05-04 | 50.13 | 51.25 | 49.95 | 51.01 | +1.61% | 186,874 |
| 2026-05-01 | 49.27 | 50.42 | 49.02 | 50.20 | +1.89% | 127,871 |
| 2026-04-30 | 49.67 | 49.81 | 48.97 | 49.27 | +0.86% | 549,756 |
| 2026-04-29 | 49.00 | 49.55 | 48.79 | 48.85 | -1.13% | 173,269 |
| 2026-04-28 | 51.06 | 51.06 | 49.08 | 49.41 | -3.59% | 141,938 |
| 2026-04-27 | 52.20 | 52.65 | 50.99 | 51.25 | -0.37% | 119,861 |
| 2026-04-24 | 51.76 | 52.05 | 51.17 | 51.44 | -0.31% | 213,756 |
| 2026-04-23 | 51.07 | 52.50 | 50.82 | 51.60 | -0.42% | 140,606 |
| 2026-04-22 | 51.10 | 52.34 | 51.10 | 51.82 | +2.67% | 183,854 |
| 2026-04-21 | 51.74 | 51.74 | 49.99 | 50.47 | -1.52% | 208,115 |
| 2026-04-20 | 51.35 | 51.74 | 50.78 | 51.25 | -1.00% | 118,004 |
| 2026-04-17 | 52.15 | 52.81 | 51.49 | 51.77 | +0.37% | 134,916 |
| 2026-04-16 | 52.16 | 52.34 | 51.43 | 51.58 | -1.06% | 113,999 |
| 2026-04-15 | 51.74 | 52.16 | 50.99 | 52.13 | +1.07% | 122,715 |
| 2026-04-14 | 51.78 | 52.07 | 51.18 | 51.58 | -0.25% | 141,245 |
| 2026-04-13 | 51.16 | 52.28 | 50.85 | 51.71 | +0.15% | 126,026 |
| 2026-04-10 | 48.98 | 51.63 | 48.50 | 51.63 | +0.16% | 192,355 |
| 2026-04-09 | 52.40 | 53.25 | 51.49 | 51.55 | -1.34% | 143,887 |
| 2026-04-08 | 53.00 | 53.46 | 51.91 | 52.25 | +1.10% | 151,392 |
| 2026-04-07 | 52.74 | 53.18 | 50.92 | 51.68 | -0.60% | 120,904 |
| 2026-04-06 | 52.46 | 52.88 | 51.59 | 51.99 | -0.84% | 118,832 |
| 2026-04-02 | 50.41 | 52.59 | 50.21 | 52.43 | +2.60% | 177,218 |
| 2026-04-01 | 49.27 | 51.57 | 49.08 | 51.10 | +4.43% | 166,539 |
| 2026-03-31 | 46.51 | 49.07 | 45.57 | 48.93 | +4.57% | 224,555 |
| 2026-03-30 | 47.07 | 47.90 | 45.99 | 46.79 | +0.00% | 132,661 |
| 2026-03-27 | 44.99 | 47.08 | 44.86 | 46.79 | +4.00% | 142,045 |
| 2026-03-26 | 44.75 | 45.95 | 44.69 | 44.99 | -1.58% | 234,269 |
| 2026-03-25 | 45.75 | 46.23 | 44.97 | 45.71 | +2.17% | 168,632 |
| 2026-03-24 | 42.78 | 45.14 | 42.78 | 44.74 | +4.07% | 183,412 |
| 2026-03-23 | 41.68 | 43.27 | 41.45 | 42.99 | +4.37% | 177,544 |
| 2026-03-20 | 41.50 | 42.02 | 40.75 | 41.19 | -1.18% | 161,190 |
| 2026-03-19 | 41.69 | 42.08 | 40.00 | 41.68 | -3.54% | 202,057 |
| 2026-03-18 | 43.78 | 44.75 | 43.21 | 43.21 | -2.77% | 183,068 |
| 2026-03-17 | 44.64 | 44.64 | 43.30 | 44.44 | +1.00% | 169,802 |
| 2026-03-16 | 42.97 | 44.40 | 42.92 | 44.00 | +2.21% | 2,118,518 |
| 2026-03-13 | 44.41 | 44.72 | 42.68 | 43.05 | -3.56% | 203,132 |
| 2026-03-12 | 45.68 | 45.68 | 43.47 | 44.64 | -3.50% | 245,217 |
| 2026-03-11 | 44.73 | 47.86 | 44.73 | 46.26 | +1.09% | 242,255 |
| 2026-03-10 | 46.76 | 46.76 | 45.49 | 45.76 | +0.99% | 113,101 |
| 2026-03-09 | 43.82 | 45.87 | 43.81 | 45.31 | +0.64% | 337,129 |
| 2026-03-06 | 44.23 | 45.39 | 44.06 | 45.02 | -1.21% | 176,828 |
| 2026-03-05 | 47.12 | 47.82 | 44.89 | 45.57 | -4.71% | 119,604 |
| 2026-03-04 | 48.13 | 48.36 | 46.89 | 47.82 | +1.81% | 95,702 |
| 2026-03-03 | 49.04 | 49.73 | 45.67 | 46.97 | -4.44% | 142,937 |
| 2026-03-02 | 48.18 | 49.50 | 47.14 | 49.15 | +1.99% | 114,921 |
| 2026-02-27 | 47.98 | 48.58 | 47.60 | 48.19 | +0.56% | 115,493 |
| 2026-02-26 | 47.05 | 48.04 | 45.92 | 47.92 | +0.67% | 94,443 |
| 2026-02-25 | 46.45 | 47.89 | 46.02 | 47.60 | +2.23% | 134,105 |
| 2026-02-24 | 45.30 | 47.19 | 45.12 | 46.56 | +2.80% | 143,600 |
| 2026-02-23 | 45.20 | 45.59 | 44.00 | 45.29 | +0.33% | 194,440 |
| 2026-02-20 | 43.80 | 45.20 | 43.74 | 45.14 | +2.29% | 80,695 |
| 2026-02-19 | 44.02 | 44.49 | 43.57 | 44.13 | -0.63% | 71,408 |
| 2026-02-18 | 44.11 | 44.59 | 43.89 | 44.41 | +2.12% | 94,761 |
| 2026-02-17 | 44.26 | 44.56 | 42.50 | 43.49 | -3.08% | 97,815 |
| 2026-02-13 | 44.03 | 45.44 | 43.56 | 44.87 | +2.28% | 99,699 |
| 2026-02-12 | 45.00 | 45.00 | 43.62 | 43.87 | -2.40% | 114,503 |
| 2026-02-11 | 44.76 | 45.14 | 44.19 | 44.95 | +0.92% | 69,638 |
| 2026-02-10 | 44.51 | 44.68 | 44.02 | 44.54 | -0.45% | 83,357 |
| 2026-02-09 | 43.50 | 44.83 | 43.28 | 44.74 | +4.51% | 176,161 |
| 2026-02-06 | 42.51 | 43.25 | 42.51 | 42.81 | +1.61% | 131,260 |
| 2026-02-05 | 42.00 | 42.92 | 41.65 | 42.13 | -3.88% | 232,701 |
| 2026-02-04 | 45.91 | 45.92 | 43.09 | 43.83 | -3.22% | 258,444 |
| 2026-02-03 | 45.18 | 45.61 | 44.36 | 45.29 | +3.66% | 204,904 |
| 2026-02-02 | 43.59 | 44.00 | 42.75 | 43.69 | +1.37% | 261,802 |
| 2026-01-30 | 44.71 | 45.32 | 42.45 | 43.10 | -6.41% | 474,622 |
| 2026-01-29 | 46.85 | 47.80 | 45.46 | 46.05 | -1.60% | 275,342 |
| 2026-01-28 | 48.28 | 48.54 | 45.67 | 46.80 | -2.58% | 387,850 |
| 2026-01-27 | 46.09 | 48.09 | 46.04 | 48.04 | +4.43% | 376,080 |
| 2026-01-26 | 46.00 | 47.19 | 45.34 | 46.00 | +0.37% | 242,676 |
| 2026-01-23 | 45.54 | 46.31 | 45.52 | 45.83 | +0.86% | 154,189 |
| 2026-01-22 | 47.19 | 47.35 | 45.28 | 45.44 | -3.38% | 173,167 |
| 2026-01-21 | 46.44 | 47.31 | 46.20 | 47.03 | +1.51% | 222,676 |
| 2026-01-20 | 46.26 | 46.57 | 45.77 | 46.33 | +0.81% | 159,707 |
| 2026-01-19 | 45.44 | 45.99 | 44.71 | 45.96 | +1.93% | 91,969 |
| 2026-01-16 | 45.22 | 45.59 | 44.38 | 45.09 | -1.12% | 88,434 |
| 2026-01-15 | 45.22 | 46.00 | 44.95 | 45.60 | -0.15% | 107,028 |
| 2026-01-14 | 45.10 | 46.13 | 44.85 | 45.67 | +1.65% | 127,579 |
| 2026-01-13 | 45.76 | 45.76 | 44.61 | 44.93 | +0.13% | 98,715 |
| 2026-01-12 | 44.40 | 45.63 | 44.30 | 44.87 | +2.42% | 98,070 |
| 2026-01-09 | 43.09 | 44.08 | 43.09 | 43.81 | +1.60% | 79,432 |
| 2026-01-08 | 43.00 | 43.39 | 42.53 | 43.12 | -0.39% | 77,095 |
| 2026-01-07 | 43.48 | 43.58 | 42.71 | 43.29 | -1.03% | 86,519 |
| 2026-01-06 | 43.16 | 44.04 | 43.10 | 43.74 | +2.05% | 115,533 |
| 2026-01-05 | 42.34 | 43.75 | 41.85 | 42.86 | +3.88% | 151,094 |
| 2026-01-02 | 40.91 | 41.42 | 40.38 | 41.26 | +1.03% | 98,913 |
| 2025-12-31 | 40.94 | 41.11 | 40.42 | 40.84 | +0.10% | 64,560 |
| 2025-12-30 | 41.56 | 41.61 | 40.70 | 40.80 | -1.57% | 110,437 |
| 2025-12-29 | 40.27 | 41.47 | 39.74 | 41.45 | +4.30% | 179,717 |
| 2025-12-24 | 40.98 | 40.98 | 39.32 | 39.74 | -1.97% | 69,209 |
| 2025-12-23 | 39.60 | 40.83 | 39.58 | 40.54 | +2.45% | 189,448 |
| 2025-12-22 | 40.50 | 41.58 | 38.59 | 39.57 | -1.76% | 459,156 |
| 2025-12-19 | 39.70 | 40.40 | 39.69 | 40.28 | +2.05% | 136,582 |
| 2025-12-18 | 39.49 | 39.80 | 39.35 | 39.47 | +0.03% | 66,466 |
| 2025-12-17 | 39.97 | 39.97 | 39.41 | 39.46 | -0.03% | 61,385 |
| 2025-12-16 | 39.39 | 40.08 | 39.35 | 39.47 | -0.15% | 82,597 |
| 2025-12-15 | 40.09 | 40.09 | 39.53 | 39.53 | -0.35% | 81,555 |
| 2025-12-12 | 40.35 | 40.36 | 39.02 | 39.67 | -0.92% | 87,165 |
| 2025-12-11 | 39.68 | 40.33 | 39.58 | 40.04 | +1.44% | 117,923 |
| 2025-12-10 | 39.60 | 40.79 | 38.95 | 39.47 | -0.33% | 143,573 |
| 2025-12-09 | 38.88 | 39.60 | 38.31 | 39.60 | +2.19% | 65,485 |
| 2025-12-08 | 40.16 | 40.16 | 38.67 | 38.75 | -2.78% | 63,396 |
| 2025-12-05 | 40.02 | 40.41 | 39.74 | 39.86 | -0.08% | 44,753 |
| 2025-12-04 | 40.21 | 40.21 | 39.76 | 39.89 | -0.80% | 54,168 |
| 2025-12-03 | 40.11 | 40.24 | 39.72 | 40.21 | +1.23% | 69,957 |
| 2025-12-02 | 39.97 | 39.99 | 38.90 | 39.72 | -0.20% | 96,483 |
| 2025-12-01 | 41.77 | 41.78 | 39.72 | 39.80 | +0.56% | 102,695 |
| 2025-11-28 | 39.68 | 40.20 | 39.40 | 39.58 | +0.69% | 70,233 |
| 2025-11-27 | 39.16 | 39.88 | 38.99 | 39.31 | -1.45% | 38,889 |
| 2025-11-26 | 39.53 | 40.37 | 38.95 | 39.89 | +1.66% | 88,364 |
| 2025-11-25 | 39.57 | 40.23 | 39.24 | 39.24 | -0.56% | 131,439 |
| 2025-11-24 | 38.22 | 39.46 | 38.22 | 39.46 | +3.11% | 116,215 |
| 2025-11-21 | 38.12 | 38.69 | 37.78 | 38.27 | +0.24% | 80,955 |
| 2025-11-20 | 40.20 | 40.50 | 38.13 | 38.18 | -5.24% | 124,885 |
| 2025-11-19 | 39.91 | 40.84 | 39.91 | 40.29 | +1.64% | 76,198 |
| 2025-11-18 | 40.87 | 40.92 | 39.58 | 39.64 | -2.39% | 100,910 |
| 2025-11-17 | 40.26 | 40.82 | 40.04 | 40.61 | +0.87% | 221,586 |
| 2025-11-14 | 41.97 | 42.73 | 40.02 | 40.26 | -7.91% | 322,496 |
| 2025-11-13 | 42.70 | 44.44 | 42.69 | 43.72 | +2.92% | 359,889 |
| 2025-11-12 | 40.23 | 42.58 | 39.10 | 42.48 | +8.73% | 623,541 |
| 2025-11-11 | 39.23 | 39.23 | 38.67 | 39.07 | +0.10% | 109,143 |
| 2025-11-10 | 38.72 | 39.13 | 38.22 | 39.03 | +2.15% | 109,491 |
| 2025-11-07 | 38.02 | 38.25 | 37.60 | 38.21 | +0.39% | 82,200 |
| 2025-11-06 | 38.10 | 38.23 | 37.83 | 38.06 | +0.42% | 100,901 |
| 2025-11-05 | 37.50 | 37.98 | 37.50 | 37.90 | +1.12% | 104,710 |
| 2025-11-04 | 38.18 | 38.18 | 37.01 | 37.48 | -1.81% | 199,648 |
| 2025-11-03 | 38.08 | 38.23 | 37.56 | 38.17 | +0.55% | 160,088 |
| 2025-10-31 | 37.27 | 38.03 | 37.19 | 37.96 | +2.26% | 324,660 |
| 2025-10-30 | 36.44 | 37.20 | 36.37 | 37.12 | +1.70% | 123,962 |
| 2025-10-29 | 36.82 | 37.27 | 36.35 | 36.50 | -0.60% | 167,568 |
| 2025-10-28 | 35.80 | 36.76 | 35.54 | 36.72 | +2.48% | 149,643 |
| 2025-10-27 | 36.15 | 36.40 | 35.58 | 35.83 | -1.24% | 185,089 |
| 2025-10-24 | 35.74 | 36.37 | 35.74 | 36.28 | +1.43% | 111,165 |
| 2025-10-23 | 35.70 | 36.19 | 35.62 | 35.77 | +0.82% | 116,551 |
| 2025-10-22 | 34.67 | 35.48 | 34.67 | 35.48 | +1.69% | 101,294 |
| 2025-10-21 | 34.93 | 35.68 | 34.81 | 34.89 | -2.54% | 211,256 |
| 2025-10-20 | 34.73 | 35.88 | 34.56 | 35.80 | +3.38% | 118,117 |
| 2025-10-17 | 34.86 | 35.31 | 34.30 | 34.63 | -1.81% | 138,163 |
| 2025-10-16 | 33.25 | 35.28 | 33.00 | 35.27 | +5.28% | 201,330 |
| 2025-10-15 | 33.44 | 33.95 | 33.24 | 33.50 | +0.33% | 80,841 |
| 2025-10-14 | 33.00 | 33.61 | 32.59 | 33.39 | +3.18% | 133,292 |
| 2025-10-10 | 32.82 | 32.87 | 32.09 | 32.36 | -0.64% | 135,925 |
| 2025-10-09 | 33.98 | 33.98 | 32.34 | 32.57 | -3.44% | 107,980 |
| 2025-10-08 | 34.03 | 34.14 | 33.48 | 33.73 | +0.75% | 64,272 |
| 2025-10-07 | 33.76 | 33.84 | 33.24 | 33.48 | -0.03% | 73,556 |
| 2025-10-06 | 33.75 | 34.08 | 33.27 | 33.49 | -1.09% | 81,414 |
| 2025-10-03 | 33.78 | 34.14 | 33.65 | 33.86 | +0.56% | 63,723 |
| 2025-10-02 | 34.15 | 34.24 | 33.15 | 33.67 | -1.20% | 90,492 |
| 2025-10-01 | 33.87 | 34.19 | 33.46 | 34.08 | +1.82% | 78,438 |
| 2025-09-30 | 33.91 | 34.10 | 33.24 | 33.47 | -1.82% | 56,614 |
| 2025-09-29 | 33.71 | 34.30 | 33.69 | 34.09 | +1.79% | 66,164 |
| 2025-09-26 | 32.92 | 33.52 | 32.92 | 33.49 | +1.09% | 38,143 |
| 2025-09-25 | 32.77 | 33.45 | 32.77 | 33.13 | +0.76% | 72,193 |
| 2025-09-24 | 32.75 | 33.76 | 32.75 | 32.88 | +0.64% | 93,804 |
| 2025-09-23 | 32.49 | 32.86 | 32.38 | 32.67 | +0.55% | 78,744 |
| 2025-09-22 | 31.97 | 33.67 | 31.96 | 32.49 | +1.88% | 72,856 |
| 2025-09-19 | 31.33 | 31.93 | 31.33 | 31.89 | +1.53% | 85,310 |
| 2025-09-18 | 31.21 | 31.51 | 30.97 | 31.41 | +1.39% | 68,404 |
| 2025-09-17 | 30.89 | 31.18 | 30.80 | 30.98 | -0.83% | 56,792 |
| 2025-09-16 | 31.19 | 31.45 | 30.95 | 31.24 | +0.74% | 57,985 |
| 2025-09-15 | 31.00 | 31.31 | 30.69 | 31.01 | +0.32% | 74,355 |
| 2025-09-12 | 30.70 | 31.13 | 30.66 | 30.91 | +1.34% | 85,655 |
| 2025-09-11 | 30.54 | 30.59 | 30.39 | 30.50 | -0.26% | 33,514 |
| 2025-09-10 | 30.40 | 30.67 | 30.08 | 30.58 | +1.39% | 88,587 |
| 2025-09-09 | 30.21 | 30.35 | 29.93 | 30.16 | +0.63% | 55,045 |
| 2025-09-08 | 30.02 | 30.45 | 29.80 | 29.97 | -0.37% | 50,798 |
| 2025-09-05 | 30.73 | 30.73 | 30.00 | 30.08 | -0.36% | 40,047 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+11.98%). 가장 약한 달: 7월 (-2.33%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Altius Minerals Corporation (ALS.TO)의 최근 종가는 얼마입니까?
2026-09-02 기준 63.97. Closelook 데이터 레이크의 일별 가격 기록 기준.
ALS.TO의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 68.26, 최저 29.70 (2026-09-02 기준).
Altius Minerals Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ALS.TO의 가장 강한 달은 9월(평균 +11.98%), 가장 약한 달은 7월(평균 -2.33%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.