Alithya Group Inc. (ALYAF)
OTCMKTS · Delayed Price · Currency is USD
1.000
+0.030 (3.09%)
May 5, 2026, 4:00 PM EST
ALYAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3.63% | - |
| 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 | -0.10% | 378 |
| Apr 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -1.86% | 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 | 0.76% | 5,987 |
| Apr 16, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 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 | 2.97% | 476 |
| Apr 2, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.91% | 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 | -0.84% | 1,020 |
| Mar 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.40% | 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 | -2.42% | 5,648 |
| 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 |