Altima Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	0.81	0.84	0.78	0.80	0.80	1.14%	210,137
Jul 30, 2025	0.89	0.92	0.78	0.79	0.79	-8.94%	420,575
Jul 29, 2025	0.88	0.94	0.85	0.87	0.87	-2.02%	389,958
Jul 28, 2025	0.90	0.92	0.82	0.89	0.89	13.80%	732,518
Jul 25, 2025	0.79	0.84	0.75	0.78	0.78	-1.00%	410,899
Jul 24, 2025	0.85	0.90	0.74	0.79	0.79	-12.22%	896,945
Jul 23, 2025	1.04	1.05	0.80	0.90	0.90	-5.96%	1,056,238
Jul 22, 2025	0.93	1.13	0.75	0.96	0.96	5.44%	2,834,598
Jul 21, 2025	0.83	0.92	0.70	0.91	0.91	31.94%	1,653,197
Jul 18, 2025	0.59	0.78	0.57	0.69	0.69	17.17%	1,651,706
Jul 17, 2025	1.08	1.15	0.45	0.59	0.59	-49.82%	5,997,731
Jul 16, 2025	0.60	1.20	0.44	1.17	1.17	148.14%	2,494,256
Jul 15, 2025	0.45	0.47	0.40	0.47	0.47	17.41%	1,952,150
Jul 14, 2025	0.41	0.50	0.38	0.40	0.40	13.14%	2,162,818
Jul 11, 2025	0.35	0.36	0.31	0.35	0.35	19.55%	1,486,167
Jul 10, 2025	0.30	0.32	0.28	0.30	0.30	3.34%	436,731
Jul 9, 2025	0.30	0.30	0.25	0.29	0.29	0.68%	424,157
Jul 8, 2025	0.24	0.30	0.24	0.29	0.29	19.10%	523,166
Jul 7, 2025	0.22	0.25	0.21	0.24	0.24	10.30%	279,774
Jul 3, 2025	0.26	0.26	0.19	0.22	0.22	-12.96%	213,874
Jul 2, 2025	0.29	0.31	0.24	0.25	0.25	-18.18%	139,302
Jul 1, 2025	0.33	0.34	0.29	0.31	0.31	1.67%	72,150
Jun 30, 2025	0.29	0.32	0.26	0.30	0.30	7.14%	101,325
Jun 27, 2025	0.30	0.33	0.28	0.28	0.28	-8.20%	58,540
Jun 26, 2025	0.29	0.34	0.29	0.31	0.31	-3.17%	125,931
Jun 25, 2025	0.31	0.34	0.30	0.32	0.32	-0.60%	114,588
Jun 24, 2025	0.35	0.35	0.28	0.32	0.32	-4.40%	240,718
Jun 23, 2025	0.28	0.35	0.28	0.33	0.33	10.50%	334,132
Jun 20, 2025	0.33	0.33	0.28	0.30	0.30	-12.88%	313,953
Jun 18, 2025	0.28	0.36	0.26	0.34	0.34	38.30%	684,542
Jun 17, 2025	0.21	0.25	0.19	0.25	0.25	28.62%	255,928
Jun 16, 2025	0.18	0.20	0.17	0.19	0.19	34.44%	116,088
Jun 13, 2025	0.14	0.14	0.14	0.14	0.14	-20.77%	44,306
Jun 12, 2025	0.15	0.18	0.15	0.18	0.18	16.20%	57,500
Jun 11, 2025	0.16	0.16	0.16	0.16	0.16	-11.04%	119,000
Jun 10, 2025	0.18	0.18	0.18	0.18	0.18	-	-
Jun 9, 2025	0.18	0.18	0.18	0.18	0.18	-	-
Jun 6, 2025	0.18	0.18	0.18	0.18	0.18	-	-
Jun 5, 2025	0.18	0.18	0.18	0.18	0.18	-	5,000
Jun 4, 2025	0.17	0.18	0.17	0.18	0.18	19.04%	3,116
Jun 3, 2025	0.15	0.15	0.15	0.15	0.15	0.39%	1,000
Jun 2, 2025	0.15	0.15	0.15	0.15	0.15	8.16%	1,666