Alithya Group Inc. (ALYAF)
OTCMKTS · Delayed Price · Currency is USD
1.230
+0.030 (2.50%)
Sep 16, 2025, 9:47 AM EDT
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.49% | 31,175 |
| Sep 12, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.19% | 15,525 |
| Sep 11, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | - | 28,786 |
| Sep 10, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | 1.72% | 11,734 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 48,995 |
| Sep 8, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 13,100 |
| Sep 5, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | - | 35,709 |
| Sep 4, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 9,903 |
| Sep 3, 2025 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 6,256 |
| Sep 2, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -6.37% | 48,353 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -2.23% | 22,795 |
| Aug 28, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 3,346 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 1,677 |
| Aug 26, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -2.91% | 14,770 |
| Aug 25, 2025 | 1.27 | 1.37 | 1.25 | 1.34 | 1.34 | -1.54% | 18,826 |
| Aug 22, 2025 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 1.49% | 37,955 |
| Aug 21, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -1.98% | 17,680 |
| Aug 20, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -3.19% | 3,813 |
| Aug 19, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 1.22% | 7,992 |
| Aug 18, 2025 | 1.50 | 1.50 | 1.31 | 1.40 | 1.40 | -7.00% | 103,919 |
| Aug 15, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -1.96% | 45,387 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.53 | 1.53 | 1.53 | -8.82% | 53,188 |
| Aug 13, 2025 | 1.85 | 1.87 | 1.65 | 1.68 | 1.68 | -9.30% | 117,337 |
| Aug 12, 2025 | 1.81 | 1.86 | 1.78 | 1.85 | 1.85 | 3.70% | 200,634 |
| Aug 11, 2025 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 33,631 |
| Aug 8, 2025 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 2.51% | 2,780 |
| Aug 7, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 700 |
| Aug 6, 2025 | 1.66 | 1.78 | 1.66 | 1.76 | 1.76 | 0.57% | 10,199 |
| Aug 5, 2025 | 1.75 | 1.96 | 1.74 | 1.75 | 1.75 | -6.17% | 20,062 |
| Aug 4, 2025 | 1.62 | 1.92 | 1.62 | 1.87 | 1.87 | 11.34% | 49,686 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -3.18% | 4,404 |
| Jul 31, 2025 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | 0.58% | 3,683 |
| Jul 30, 2025 | 1.69 | 1.79 | 1.69 | 1.72 | 1.72 | -2.82% | 17,699 |
| Jul 29, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -4.32% | 19,037 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -0.75% | 6,714 |
| Jul 25, 2025 | 1.97 | 1.97 | 1.84 | 1.86 | 1.86 | 0.22% | 12,191 |
| Jul 24, 2025 | 1.97 | 1.97 | 1.84 | 1.86 | 1.86 | -1.59% | 8,505 |
| Jul 23, 2025 | 1.79 | 1.91 | 1.79 | 1.89 | 1.89 | 6.78% | 12,877 |
| Jul 22, 2025 | 1.74 | 1.77 | 1.69 | 1.77 | 1.77 | 2.25% | 84,936 |
| Jul 21, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 2.43% | 21,421 |
| Jul 18, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 13,461 |
| Jul 17, 2025 | 1.69 | 1.72 | 1.65 | 1.72 | 1.72 | 1.65% | 21,781 |
| Jul 16, 2025 | 1.63 | 1.71 | 1.61 | 1.69 | 1.69 | 2.92% | 27,414 |
| Jul 15, 2025 | 1.76 | 1.76 | 1.64 | 1.64 | 1.64 | -2.72% | 25,456 |
| Jul 14, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 1.81% | 3,959 |
| Jul 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.12% | 752 |
| Jul 10, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | -0.24% | 6,106 |
| Jul 9, 2025 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | -0.99% | 4,237 |
| Jul 8, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.32% | 5,023 |
| Jul 7, 2025 | 1.63 | 1.87 | 1.63 | 1.74 | 1.74 | -5.95% | 53,972 |