Alithya Group Inc. (ALYAF)
OTCMKTS · Delayed Price · Currency is USD
0.9200
0.00 (0.00%)
May 26, 2026, 9:30 AM EST
ALYAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | - | -0.17% | - |
| May 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.11% | 619 |
| May 21, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.95% | 11,565 |
| May 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.11% | 192 |
| May 18, 2026 | 0.83 | 0.91 | 0.83 | 0.91 | 0.91 | -4.25% | 598 |
| May 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.09% | 509 |
| May 13, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.89% | 1,103 |
| May 12, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 4.33% | 6,979 |
| May 11, 2026 | 0.86 | 0.98 | 0.86 | 0.95 | 0.95 | -3.61% | 2,051 |
| May 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.79% | 10,337 |
| May 6, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 2.15% | 13,267 |
| May 5, 2026 | 0.82 | 1.00 | 0.82 | 0.96 | 0.96 | -0.58% | 1,899 |
| May 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.46% | 1,229 |
| May 1, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -3.04% | 2,272 |
| Apr 30, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.09% | 2,400 |
| Apr 29, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.90% | 1,808 |
| Apr 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.97% | 669 |
| Apr 27, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.13% | 378 |
| Apr 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -1.83% | 3,186 |
| Apr 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 109 |
| Apr 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.59% | 111 |
| Apr 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.75% | 5,987 |
| Apr 16, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.95% | 1,826 |
| Apr 15, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 518 |
| Apr 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 250 |
| Apr 10, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.39% | 1,726 |
| Apr 9, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.34% | 7,684 |
| Apr 8, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 10,394 |
| Apr 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 550 |
| Apr 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.96% | 476 |
| Apr 2, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.92% | 6,286 |
| Apr 1, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.25% | 11,095 |
| Mar 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.47% | 1,521 |
| Mar 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.57% | 562 |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.85% | 1,231 |
| Mar 20, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.57% | 21,096 |
| Mar 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 1,110 |
| Mar 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.50% | 559 |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 804 |
| Mar 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 794 |
| Mar 11, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -2.44% | 1,684 |
| Mar 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.26% | 257 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.82% | 1,020 |
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.38% | 2,404 |
| Mar 3, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.26% | 81,623 |
| Mar 2, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | -2.39% | 5,648 |
| Feb 27, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | -0.51% | 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 | -1.50% | 1,547 |