Altima Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.54	0.56	0.45	0.51	0.51	1.00%	102,106
Oct 9, 2025	0.55	0.57	0.44	0.50	0.50	-0.91%	181,142
Oct 8, 2025	0.60	0.60	0.48	0.50	0.50	3.70%	205,101
Oct 7, 2025	0.42	0.50	0.41	0.49	0.49	16.97%	178,984
Oct 6, 2025	0.51	0.64	0.38	0.42	0.42	-34.64%	539,628
Oct 3, 2025	0.62	0.64	0.61	0.64	0.64	3.92%	368,198
Oct 2, 2025	0.60	0.64	0.54	0.61	0.61	5.97%	324,410
Oct 1, 2025	0.46	0.60	0.43	0.58	0.58	31.66%	216,864
Sep 30, 2025	0.43	0.46	0.41	0.44	0.44	6.18%	244,000
Sep 29, 2025	0.40	0.45	0.35	0.41	0.41	18.13%	579,222
Sep 26, 2025	0.35	0.40	0.33	0.35	0.35	9.37%	345,897
Sep 25, 2025	0.31	0.34	0.29	0.32	0.32	2.56%	140,819
Sep 24, 2025	0.33	0.33	0.30	0.31	0.31	-0.95%	76,893
Sep 23, 2025	0.30	0.34	0.30	0.32	0.32	5.00%	86,131
Sep 22, 2025	0.30	0.35	0.30	0.30	0.30	-10.45%	159,865
Sep 19, 2025	0.30	0.36	0.30	0.34	0.34	8.41%	107,082
Sep 18, 2025	0.33	0.35	0.28	0.31	0.31	-7.90%	175,274
Sep 17, 2025	0.31	0.35	0.31	0.34	0.34	-4.14%	98,549
Sep 16, 2025	0.29	0.37	0.29	0.35	0.35	12.90%	61,290
Sep 15, 2025	0.40	0.40	0.29	0.31	0.31	-8.15%	160,458
Sep 12, 2025	0.37	0.38	0.31	0.34	0.34	-5.20%	135,001
Sep 11, 2025	0.37	0.37	0.33	0.36	0.36	2.42%	117,317
Sep 10, 2025	0.34	0.38	0.30	0.35	0.35	-1.11%	129,734
Sep 9, 2025	0.29	0.38	0.29	0.35	0.35	11.80%	146,941
Sep 8, 2025	0.43	0.43	0.31	0.31	0.31	-9.00%	120,006
Sep 5, 2025	0.28	0.45	0.28	0.35	0.35	7.97%	121,322
Sep 4, 2025	0.36	0.43	0.29	0.32	0.32	-9.71%	236,190
Sep 3, 2025	0.38	0.43	0.35	0.35	0.35	-9.08%	272,882
Sep 2, 2025	0.42	0.46	0.39	0.39	0.39	-9.24%	92,144
Aug 29, 2025	0.40	0.46	0.40	0.43	0.43	-4.68%	106,550
Aug 28, 2025	0.42	0.46	0.40	0.45	0.45	7.29%	107,985
Aug 27, 2025	0.45	0.46	0.40	0.42	0.42	-7.00%	587,695
Aug 26, 2025	0.46	0.48	0.45	0.45	0.45	-1.83%	154,510
Aug 25, 2025	0.54	0.55	0.45	0.46	0.46	-16.02%	539,892
Aug 22, 2025	0.58	0.60	0.54	0.55	0.55	-4.55%	254,305
Aug 21, 2025	0.57	0.64	0.55	0.57	0.57	4.33%	142,796
Aug 20, 2025	0.58	0.59	0.55	0.55	0.55	-5.17%	149,315
Aug 19, 2025	0.66	0.68	0.58	0.58	0.58	-9.38%	262,088
Aug 18, 2025	0.65	0.68	0.62	0.64	0.64	-	163,107
Aug 15, 2025	0.65	0.67	0.64	0.64	0.64	-1.01%	131,114
Aug 14, 2025	0.64	0.69	0.62	0.65	0.65	-0.51%	147,747
Aug 13, 2025	0.67	0.70	0.62	0.65	0.65	1.06%	159,516
Aug 12, 2025	0.70	0.74	0.63	0.64	0.64	-7.51%	229,266
Aug 11, 2025	0.66	0.72	0.65	0.70	0.70	6.95%	469,438
Aug 8, 2025	0.65	0.70	0.62	0.65	0.65	0.75%	282,052
Aug 7, 2025	0.57	0.65	0.54	0.65	0.65	13.19%	381,298
Aug 6, 2025	0.70	0.76	0.53	0.57	0.57	-22.97%	809,208
Aug 5, 2025	0.82	0.83	0.73	0.74	0.74	-8.64%	369,908
Aug 4, 2025	0.82	0.85	0.78	0.81	0.81	-	172,209
Aug 1, 2025	0.84	0.84	0.78	0.81	0.81	0.86%	267,011