Allegiance Resources Corp. (CSE:ALLG)
Canada · Delayed Price · Currency is CAD 0.1400
-0.0250 (-15.15%)
At close: Oct 20, 2026
Allegiance Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -15.15% | 223,300 |
| Oct 19, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.33% | 52,500 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 468,056 |
| Oct 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 23,000 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -15.91% | 354,327 |
| Oct 13, 2026 | 0.18 | 0.24 | 0.18 | 0.22 | 0.22 | 25.71% | 532,516 |
| Oct 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 81,000 |
| Oct 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 52,500 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 52,017 |
| Oct 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 96,500 |
| Oct 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 51,000 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 9,000 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 30,500 |
| Sep 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 64,060 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.15 | 0.17 | 0.17 | -21.43% | 366,500 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.19 | 0.21 | 0.21 | -22.22% | 101,180 |
| Sep 25, 2026 | 0.24 | 0.29 | 0.22 | 0.27 | 0.27 | 17.39% | 32,350 |
| Sep 24, 2026 | 0.18 | 0.30 | 0.18 | 0.23 | 0.23 | 27.78% | 17,885 |
| Sep 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,000 |
| Sep 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 14,536 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 11,000 |
| Sep 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 4,000 |
| Sep 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 5,500 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 79,500 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -5.00% | 127,000 |
| Sep 14, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.76% | 10,000 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 24,500 |
| Sep 10, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 44,000 |
| Sep 9, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 8.11% | 180,500 |
| Sep 8, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -11.90% | 142,500 |
| Sep 4, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -12.50% | 155,500 |
| Sep 3, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.13% | 127,329 |
| Sep 2, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 231,000 |
| Aug 31, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 9.52% | 13,000 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 13,000 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 6,197 |
| Aug 26, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.00% | 72,500 |
| Aug 25, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 78,000 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -5.26% | 54,659 |
| Aug 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 10,000 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 4,000 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 4,000 |
| Aug 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 11,000 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 10,500 |
| Aug 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 5,000 |
| Aug 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 3,000 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 9,500 |
| Aug 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 17,500 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 3,500 |