Alithya Group Inc. (ALYAF)
OTCMKTS · Delayed Price · Currency is USD
1.240
+0.020 (1.64%)
Dec 3, 2025, 4:00 PM EST
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 13.45% | 10,897 |
| Nov 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.24% | 2,000 |
| Nov 10, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.20 | 2.12% | 4,070 |
| Nov 7, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 4,461 |
| Nov 6, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.15% | 1,247 |
| Nov 5, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.33% | 10,856 |
| Nov 4, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.69% | 13,092 |
| Nov 3, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -1.89% | 2,581 |
| Oct 31, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 321 |
| Oct 30, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 922 |
| Oct 29, 2025 | 1.18 | 1.31 | 1.18 | 1.31 | 1.31 | 0.77% | 409 |
| Oct 28, 2025 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 26,654 |
| Oct 27, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 7,022 |
| Oct 24, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 2,280 |
| Oct 23, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.05% | 1,370 |
| Oct 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | 1,589 |
| Oct 21, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 15,252 |
| Oct 20, 2025 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -2.82% | 9,328 |
| Oct 17, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -1.25% | 2,272 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.85% | 2,710 |
| Oct 15, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -3.77% | 2,222 |
| Oct 14, 2025 | 1.36 | 1.46 | 1.33 | 1.46 | 1.46 | 11.88% | 13,090 |
| Oct 13, 2025 | 1.21 | 1.32 | 1.21 | 1.31 | 1.31 | -4.74% | 1,918 |
| Oct 10, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 2,082 |
| Oct 9, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -3.40% | 2,819 |
| Oct 8, 2025 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 2.01% | 2,461 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -7.03% | 1,372 |
| Oct 6, 2025 | 1.36 | 1.57 | 1.36 | 1.55 | 1.55 | 13.80% | 23,940 |
| Oct 3, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.58% | 9,455 |
| Oct 2, 2025 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 9.42% | 3,359 |
| Oct 1, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.63% | 61,228 |
| Sep 30, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | 1.61% | 8,267 |
| Sep 29, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 1,463 |
| Sep 26, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 4.56% | 18,264 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.03% | 13,584 |
| Sep 24, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 7,752 |
| Sep 23, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 3,904 |