Alithya Group Inc. (ALYAF)
OTCMKTS
· Delayed Price · Currency is USD
1.690
-0.060 (-3.43%)
Jun 17, 2025, 3:45 PM EDT
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 1.65 | 1.76 | 1.65 | 1.75 | 1.75 | 8.70% | 52,507 |
| Jun 13, 2025 | 1.51 | 1.61 | 1.51 | 1.61 | 1.61 | 2.55% | 11,883 |
| Jun 12, 2025 | 1.47 | 1.61 | 1.47 | 1.57 | 1.57 | 12.95% | 79,613 |
| Jun 11, 2025 | 1.48 | 1.48 | 1.36 | 1.39 | 1.39 | 1.46% | 2,453 |
| Jun 10, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 1,565 |
| Jun 9, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 3,624 |
| Jun 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,496 |
| Jun 5, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -1.46% | 6,349 |
| Jun 4, 2025 | 1.37 | 1.43 | 1.36 | 1.37 | 1.37 | - | 7,937 |
| Jun 3, 2025 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 5.38% | 23,177 |
| Jun 2, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 4.84% | 30,626 |
| May 30, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 9,041 |
| May 29, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.96% | 1,790 |
| May 28, 2025 | 1.28 | 1.29 | 1.21 | 1.28 | 1.28 | -0.39% | 8,771 |
| May 27, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 11,085 |
| May 23, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 3.23% | 3,270 |
| May 22, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 5,650 |
| May 21, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 3,401 |
| May 20, 2025 | 1.27 | 1.29 | 1.20 | 1.28 | 1.28 | 4.92% | 21,760 |
| May 19, 2025 | 1.28 | 1.32 | 1.06 | 1.22 | 1.22 | -7.37% | 46,134 |
| May 16, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.38% | 6,740 |
| May 15, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.92% | 2,046 |
| May 14, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | 0.78% | 11,124 |
| May 13, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 7,724 |
| May 12, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 25,445 |
| May 9, 2025 | 1.23 | 1.32 | 1.06 | 1.31 | 1.31 | 3.15% | 18,782 |
| May 8, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -3.05% | 6,169 |
| May 7, 2025 | 1.30 | 1.36 | 1.29 | 1.31 | 1.31 | 2.34% | 6,282 |
| May 6, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | -0.78% | 849 |
| May 5, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | 12,394 |
| May 2, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 30,666 |
| May 1, 2025 | 1.33 | 1.33 | 1.21 | 1.29 | 1.29 | 7.50% | 26,124 |
| Apr 30, 2025 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -3.38% | 17,706 |
| Apr 29, 2025 | 1.10 | 1.25 | 1.10 | 1.24 | 1.24 | 3.59% | 8,168 |
| Apr 28, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -6.33% | 4,165 |
| Apr 25, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 12,746 |
| Apr 24, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.16% | 4,207 |
| Apr 23, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 1.17% | 3,469 |
| Apr 22, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 12,832 |
| Apr 21, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 20,018 |
| Apr 17, 2025 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | 1.57% | 18,197 |
| Apr 16, 2025 | 1.21 | 1.37 | 1.21 | 1.27 | 1.27 | 5.83% | 55,889 |
| Apr 15, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.21% | 1,200 |
| Apr 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.34% | 151 |
| Apr 11, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.04% | 4,836 |
| Apr 10, 2025 | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | -1.03% | 870 |
| Apr 9, 2025 | 1.09 | 1.17 | 1.04 | 1.17 | 1.17 | 6.36% | 1,282 |
| Apr 8, 2025 | 0.98 | 1.16 | 0.98 | 1.10 | 1.10 | 5.77% | 3,315 |
| Apr 7, 2025 | 1.05 | 1.08 | 0.95 | 1.04 | 1.04 | -7.14% | 7,955 |
| Apr 4, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 4,672 |