Alithya Group Inc. (ALYAF)
OTCMKTS
· Delayed Price · Currency is USD
1.270
-0.040 (-3.05%)
May 8, 2025, 3:58 PM EDT
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 493 |
| Apr 2, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 1,551 |
| Apr 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 112 |
| Mar 31, 2025 | 1.00 | 1.20 | 1.00 | 1.17 | 1.17 | -10.21% | 1,092 |
| Mar 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2 |
| Mar 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 25 |
| Mar 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.47% | 877 |
| Mar 25, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.04% | 866 |
| Mar 24, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.05% | 3,897 |
| Mar 21, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | -2.48% | 1,264 |
| Mar 20, 2025 | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | -1.08% | 1,974 |
| Mar 19, 2025 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | -0.36% | 5,600 |
| Mar 18, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.89% | 5,437 |
| Mar 17, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.82% | 2,061 |
| Mar 14, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 2.29% | 1,318 |
| Mar 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 37 |
| Mar 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 8 |
| Mar 11, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 1.55% | 524 |
| Mar 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 2,818 |
| Mar 7, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 865 |
| Mar 6, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 508 |
| Mar 5, 2025 | 1.00 | 1.35 | 1.00 | 1.32 | 1.32 | -3.08% | 2,338 |
| Mar 4, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -3.47% | 12,519 |
| Mar 3, 2025 | 1.30 | 1.55 | 1.30 | 1.41 | 1.41 | -3.82% | 10,655 |
| Feb 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.48% | 3,626 |
| Feb 27, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -6.41% | 1,894 |