Skip to main content
Alithya Group Inc. (ALYAF)
OTCMKTS · Delayed Price · Currency is USD
1.520
+0.050 (3.40%)
Feb 21, 2025, 3:40 PM EST

Alithya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.511.531.511.521.520.26%2,069
Feb 20, 20251.471.521.471.521.52-3.99%1,222
Feb 19, 20251.551.581.541.581.581.28%13,115
Feb 18, 20251.351.561.321.561.5615.81%48,887
Feb 14, 20251.301.351.301.351.355.23%4,424
Feb 13, 20251.251.291.221.281.285.79%13,088
Feb 12, 20251.181.211.181.211.215.22%4,675
Feb 11, 20251.141.161.141.151.151.41%1,195
Feb 10, 20251.161.171.111.131.13-0.53%2,749
Feb 7, 20251.201.201.131.141.14-2.56%51,550
Feb 6, 20251.171.171.171.171.17-66
Feb 5, 20251.111.171.111.171.172.63%3,749
Feb 4, 20251.111.151.111.141.142.06%3,768
Feb 3, 20251.121.121.101.121.12-4.53%5,510
Jan 31, 20251.161.171.161.171.170.86%1,315
Jan 30, 20251.121.171.121.161.161.58%16,693
Jan 29, 20251.091.151.091.141.141.96%2,234
Jan 28, 20251.131.161.121.121.12-2.95%15,458
Jan 27, 20251.171.171.151.151.15-1.37%3,354
Jan 24, 20251.151.171.131.171.172.01%1,836
Jan 23, 20251.151.151.121.151.15-7,078
Jan 22, 20251.151.161.141.151.150.88%2,760
Jan 21, 20251.131.151.121.141.141.07%6,125
Jan 17, 20251.131.131.121.131.130.45%2,119
Jan 16, 20251.141.141.121.121.12-2.61%2,376
Jan 15, 20250.841.150.841.151.153.14%8,027
Jan 14, 20251.121.121.121.121.12-2.19%2,276
Jan 13, 20251.171.171.121.141.14-0.87%3,397
Jan 10, 20251.171.171.151.151.150.88%1,555
Jan 8, 20251.151.151.131.141.14-2.15%1,100
Jan 7, 20251.191.191.161.171.17-0.43%14,212
Jan 6, 20251.171.171.141.171.171.74%15,736
Jan 3, 20251.001.151.001.151.152.31%1,997
Jan 2, 20251.121.121.111.121.128.60%1,180
Dec 31, 20241.001.141.001.041.04-9.21%7,130
Dec 30, 20241.001.151.001.141.14-29,273
Dec 27, 20241.201.201.131.141.144.59%8,645
Dec 26, 20241.101.151.081.091.09-5.55%5,461
Dec 24, 20241.181.181.151.151.150.79%512
Dec 23, 20241.001.171.001.151.150.44%2,138
Dec 20, 20241.141.141.141.141.14-0.87%387
Dec 19, 20241.291.291.001.151.15-4.96%1,499
Dec 18, 20241.241.241.211.211.21-0.58%6,586
Dec 17, 20241.241.261.221.221.22-1.62%3,226
Dec 16, 20241.231.241.231.241.242.23%1,973
Dec 13, 20241.221.221.211.211.21-2,793
Dec 12, 20241.221.271.211.211.21-4.72%969
Dec 11, 20241.191.271.191.271.275.83%9,268
Dec 10, 20241.111.201.111.201.205.73%10,645
Dec 9, 20241.101.181.101.141.14-2.99%7,359
Dec 6, 20241.181.181.171.171.17-0.85%6,009
Dec 5, 20241.171.181.171.181.180.85%5,956
Dec 4, 20241.171.171.171.171.171.30%270
Dec 3, 20241.171.171.141.161.160.43%23,194
Dec 2, 20241.141.161.141.151.15-4.96%1,273
Nov 29, 20241.211.211.211.211.21-0.33%205
Nov 27, 20241.211.211.211.211.212.02%602
Nov 26, 20241.101.211.101.191.19-3.49%3,105
Nov 25, 20241.171.231.171.231.231.48%1,195
Nov 22, 20241.201.221.201.221.22-0.41%2,563
Nov 21, 20241.131.221.111.221.226.83%3,953
Nov 20, 20241.141.141.121.141.14-2.39%1,094
Nov 19, 20241.171.171.171.171.17-2.50%1,440
Nov 18, 20241.351.351.191.201.20-0.83%8,622
Nov 15, 20241.251.251.211.211.21-3.28%1,430
Nov 14, 20241.231.251.211.251.25-1.50%25,404
Nov 13, 20241.251.281.251.271.272.92%15,538
Nov 12, 20241.201.231.191.231.233.26%6,692
Nov 11, 20241.181.201.181.201.202.14%9,396
Nov 8, 20241.131.171.131.171.17-1.68%4,464
Nov 7, 20241.151.211.151.191.192.41%1,624
Nov 6, 20241.231.231.161.161.16-7.56%2,516
Nov 5, 20241.261.261.261.261.26-257
Nov 4, 20241.281.281.251.261.26-1.80%4,790
Nov 1, 20241.321.321.281.281.28-3.03%1,783
Oct 31, 20241.321.321.321.321.32-201
Oct 30, 20241.151.321.151.321.32-1.12%1,741
Oct 29, 20241.331.341.331.341.34-1.40%932
Oct 28, 20241.341.351.341.351.35-0.29%1,277
Oct 25, 20241.361.361.361.361.362.11%322
Oct 24, 20241.351.351.331.331.33-0.37%2,446
Oct 23, 20241.331.341.331.341.341.14%1,104
Oct 22, 20241.321.321.321.321.32-2,352
Oct 21, 20241.311.321.311.321.321.54%5,393
Oct 18, 20241.311.311.301.301.300.39%670
Oct 17, 20241.291.311.291.301.30-0.38%3,764
Oct 16, 20241.281.301.251.301.300.78%15,611
Oct 15, 20241.071.291.071.291.293.20%935
Oct 14, 20241.271.271.251.251.25-0.79%321
Oct 11, 20241.271.271.261.261.260.40%3,985
Oct 10, 20241.071.261.071.261.263.72%6,775
Oct 9, 20241.211.211.211.211.21-5.47%490
Oct 8, 20241.281.281.281.281.28-143
Oct 7, 20241.261.281.261.281.280.79%1,023
Oct 4, 20241.261.271.221.271.27-0.78%7,256
Oct 3, 20241.281.281.281.281.28-0.78%484
Oct 2, 20241.291.291.291.291.29-1
Oct 1, 20241.291.291.281.291.29-1,610
Sep 30, 20241.301.301.291.291.29-1.53%598
Sep 27, 20241.301.311.301.311.310.77%2,305