Alithya Group Inc. (ALYAF)
OTCMKTS · Delayed Price · Currency is USD
1.310
+0.045 (3.56%)
At close: Jan 29, 2026
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 3.56% | 3,837 |
| Jan 28, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.51% | 5,984 |
| Jan 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.98% | 51,809 |
| Jan 26, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -1.22% | 1,385 |
| Jan 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 101 |
| Jan 22, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 3,151 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | 0.82% | 52,884 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 2,301 |
| Jan 16, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.17% | 2,181 |
| Jan 15, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 3.32% | 1,692 |
| Jan 14, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.85% | 891 |
| Jan 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 365 |
| Jan 12, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | - | 3,636 |
| Jan 9, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.97% | 122,825 |
| Jan 8, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.19% | 534 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.56% | 602 |
| Jan 6, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 2.38% | 1,313 |
| Jan 5, 2026 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 0.80% | 1,458 |
| Jan 2, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | 3.48% | 2,934 |
| Dec 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.37% | 314 |
| Dec 30, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -2.48% | 6,325 |
| Dec 29, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 7,860 |
| Dec 24, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 480 |
| Dec 23, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 0.82% | 2,578 |
| Dec 22, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -3.17% | 2,447 |
| Dec 19, 2025 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | 4.13% | 3,486 |
| Dec 18, 2025 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | - | 2,546 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 2,091 |
| Dec 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 500 |
| Dec 15, 2025 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | -3.15% | 1,836 |
| Dec 12, 2025 | 1.22 | 1.31 | 1.22 | 1.27 | 1.27 | 3.25% | 4,518 |
| Dec 11, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 1,440 |
| Dec 10, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 1,300 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 203 |
| Dec 8, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 8,810 |
| Dec 5, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 405 |
| Dec 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 771 |
| Dec 3, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 6,774 |
| Dec 2, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 724 |
| Dec 1, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 4,374 |
| Nov 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 238 |
| Nov 26, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -2.40% | 650 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.19% | 1,310 |
| Nov 24, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 4.55% | 20,457 |
| Nov 21, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.37% | 11,770 |
| Nov 20, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | -0.67% | 3,370 |
| Nov 18, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.57% | 841 |
| Nov 17, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -8.08% | 10,321 |
| Nov 14, 2025 | 1.22 | 1.26 | 1.15 | 1.25 | 1.25 | -3.85% | 7,972 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 914 |