Alithya Group Inc. (ALYAF)
OTCMKTS · Delayed Price · Currency is USD
1.365
-0.040 (-2.85%)
Oct 16, 2025, 3:57 PM EDT
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | 1.27 | 6.72% | 17,407 |
| Sep 19, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | - | 7,544 |
| Sep 18, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 32,147 |
| Sep 17, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.94% | 35,198 |
| Sep 16, 2025 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 6.28% | 10,107 |
| 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 |