Alithya Group Inc. (ALYAF)
OTCMKTS
· Delayed Price · Currency is USD
1.090
-0.060 (-5.22%)
Dec 26, 2024, 4:00 PM EST
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 1.10 | 1.15 | 1.08 | 1.09 | 1.09 | -5.55% | 5,461 |
| Dec 24, 2024 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | 0.79% | 512 |
| Dec 23, 2024 | 1.00 | 1.17 | 1.00 | 1.15 | 1.15 | 0.44% | 2,138 |
| Dec 20, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 387 |
| Dec 19, 2024 | 1.29 | 1.29 | 1.00 | 1.15 | 1.15 | -4.96% | 1,499 |
| Dec 18, 2024 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.58% | 6,586 |
| Dec 17, 2024 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.62% | 3,226 |
| Dec 16, 2024 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 2.23% | 1,973 |
| Dec 13, 2024 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 2,793 |
| Dec 12, 2024 | 1.22 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 969 |
| Dec 11, 2024 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 5.83% | 9,268 |
| Dec 10, 2024 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | 5.73% | 10,645 |
| Dec 9, 2024 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | -2.99% | 7,359 |
| Dec 6, 2024 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 6,009 |
| Dec 5, 2024 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 5,956 |
| Dec 4, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.30% | 270 |
| Dec 3, 2024 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 0.43% | 23,194 |
| Dec 2, 2024 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -4.96% | 1,273 |
| Nov 29, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | 205 |
| Nov 27, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.02% | 602 |
| Nov 26, 2024 | 1.10 | 1.21 | 1.10 | 1.19 | 1.19 | -3.49% | 3,105 |
| Nov 25, 2024 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 1.48% | 1,195 |
| Nov 22, 2024 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.41% | 2,563 |
| Nov 21, 2024 | 1.13 | 1.22 | 1.11 | 1.22 | 1.22 | 6.83% | 3,953 |
| Nov 20, 2024 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -2.39% | 1,094 |
| Nov 19, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 1,440 |
| Nov 18, 2024 | 1.35 | 1.35 | 1.19 | 1.20 | 1.20 | -0.83% | 8,622 |
| Nov 15, 2024 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.28% | 1,430 |
| Nov 14, 2024 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | -1.50% | 25,404 |
| Nov 13, 2024 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 2.92% | 15,538 |
| Nov 12, 2024 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 3.26% | 6,692 |
| Nov 11, 2024 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.14% | 9,396 |
| Nov 8, 2024 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -1.68% | 4,464 |
| Nov 7, 2024 | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | 2.41% | 1,624 |
| Nov 6, 2024 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -7.56% | 2,516 |
| Nov 5, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 257 |
| Nov 4, 2024 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.80% | 4,790 |
| Nov 1, 2024 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 1,783 |
| Oct 31, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 201 |
| Oct 30, 2024 | 1.15 | 1.32 | 1.15 | 1.32 | 1.32 | -1.12% | 1,741 |
| Oct 29, 2024 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.40% | 932 |
| Oct 28, 2024 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.29% | 1,277 |
| Oct 25, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.11% | 322 |
| Oct 24, 2024 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.37% | 2,446 |
| Oct 23, 2024 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.14% | 1,104 |
| Oct 22, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 2,352 |
| Oct 21, 2024 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 5,393 |
| Oct 18, 2024 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.39% | 670 |
| Oct 17, 2024 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 3,764 |
| Oct 16, 2024 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 15,611 |
| Oct 15, 2024 | 1.07 | 1.29 | 1.07 | 1.29 | 1.29 | 3.20% | 935 |
| Oct 14, 2024 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 321 |
| Oct 11, 2024 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.40% | 3,985 |
| Oct 10, 2024 | 1.07 | 1.26 | 1.07 | 1.26 | 1.26 | 3.72% | 6,775 |
| Oct 9, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | 490 |
| Oct 8, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 143 |
| Oct 7, 2024 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 1,023 |
| Oct 4, 2024 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | -0.78% | 7,256 |
| Oct 3, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 484 |
| Oct 2, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1 |
| Oct 1, 2024 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 1,610 |
| Sep 30, 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 598 |
| Sep 27, 2024 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 2,305 |
| Sep 26, 2024 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 5,585 |
| Sep 25, 2024 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 485 |
| Sep 24, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 5,004 |
| Sep 23, 2024 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 1,306 |
| Sep 20, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 13,190 |
| Sep 19, 2024 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 1,212 |
| Sep 18, 2024 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 1,295 |
| Sep 17, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 5,343 |
| Sep 16, 2024 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 1,056 |
| Sep 13, 2024 | 1.17 | 1.30 | 1.17 | 1.27 | 1.27 | -0.78% | 2,582 |
| Sep 12, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 11, 2024 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 1,866 |
| Sep 10, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 103 |
| Sep 9, 2024 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -3.42% | 1,901 |
| Sep 6, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 5, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | 296 |
| Sep 4, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.30% | 519 |
| Sep 3, 2024 | 1.36 | 1.36 | 1.28 | 1.31 | 1.31 | -4.09% | 44,730 |
| Aug 30, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.91% | 222 |
| Aug 29, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.19% | 794 |
| Aug 28, 2024 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.00% | 400 |
| Aug 27, 2024 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 232 |
| Aug 26, 2024 | 1.24 | 1.38 | 1.24 | 1.38 | 1.38 | 1.47% | 618 |
| Aug 23, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 879 |
| Aug 22, 2024 | 1.25 | 1.39 | 1.25 | 1.35 | 1.35 | -3.57% | 11,895 |
| Aug 21, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 49 |
| Aug 20, 2024 | 0.64 | 1.40 | 0.64 | 1.40 | 1.40 | -2.10% | 6,310 |
| Aug 19, 2024 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.92% | 10,498 |
| Aug 16, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.91% | 129 |
| Aug 15, 2024 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 41,181 |
| Aug 14, 2024 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 3.62% | 15,656 |
| Aug 13, 2024 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | 839 |
| Aug 12, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 5,415 |
| Aug 9, 2024 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 10,680 |
| Aug 8, 2024 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 11.39% | 38,788 |
| Aug 7, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.17% | 819 |
| Aug 6, 2024 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 13.91% | 9,757 |