Alithya Group Inc. (ALYAF)
OTCMKTS · Delayed Price · Currency is USD
1.006
-0.005 (-0.51%)
At close: Feb 27, 2026
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | -0.49% | 8,542 |
| Feb 26, 2026 | 0.86 | 1.01 | 0.86 | 1.01 | 1.01 | 2.25% | 803 |
| Feb 25, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.12% | 10,825 |
| Feb 24, 2026 | 0.50 | 0.99 | 0.50 | 0.99 | 0.99 | -1.49% | 1,547 |
| Feb 23, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -2.43% | 1,653 |
| Feb 20, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 28,453 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -6.91% | 8,577 |
| Feb 18, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 1,633 |
| Feb 17, 2026 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 2.83% | 13,160 |
| Feb 13, 2026 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -9.32% | 13,011 |
| Feb 12, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -7.95% | 1,835 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 376 |
| Feb 10, 2026 | 1.17 | 1.28 | 1.17 | 1.26 | 1.26 | 0.40% | 1,170 |
| Feb 9, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 3.55% | 484 |
| Feb 6, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.00% | 1,315 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 1,846 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.88% | 2,908 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 120 |
| Feb 2, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 472 |
| 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 |