Skip to main content
logo
Altima Energy Inc. (ARSLF)
OTCMKTS · Delayed Price · Currency is USD
0.9076
+0.2197 (31.94%)
Jul 21, 2025, 3:59 PM EDT

Altima Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20250.830.920.700.910.9131.94%1,653,197
Jul 18, 20250.590.780.570.690.6917.17%1,651,706
Jul 17, 20251.081.150.450.590.59-49.82%5,997,731
Jul 16, 20250.601.200.441.171.17148.14%2,494,256
Jul 15, 20250.450.470.400.470.4717.41%1,952,150
Jul 14, 20250.410.500.380.400.4013.14%2,162,818
Jul 11, 20250.350.360.310.350.3519.55%1,486,167
Jul 10, 20250.300.320.280.300.303.34%436,731
Jul 9, 20250.300.300.250.290.290.68%424,157
Jul 8, 20250.240.300.240.290.2919.10%523,166
Jul 7, 20250.220.250.210.240.2410.30%279,774
Jul 3, 20250.260.260.190.220.22-12.96%213,874
Jul 2, 20250.290.310.240.250.25-18.18%139,302
Jul 1, 20250.330.340.290.310.311.67%72,150
Jun 30, 20250.290.320.260.300.307.14%101,325
Jun 27, 20250.300.330.280.280.28-8.20%58,540
Jun 26, 20250.290.340.290.310.31-3.17%125,931
Jun 25, 20250.310.340.300.320.32-0.60%114,588
Jun 24, 20250.350.350.280.320.32-4.40%240,718
Jun 23, 20250.280.350.280.330.3310.50%334,132
Jun 20, 20250.330.330.280.300.30-12.88%313,953
Jun 18, 20250.280.360.260.340.3438.30%684,542
Jun 17, 20250.210.250.190.250.2528.62%255,928
Jun 16, 20250.180.200.170.190.1934.44%116,088
Jun 13, 20250.140.140.140.140.14-20.77%44,306
Jun 12, 20250.150.180.150.180.1816.20%57,500
Jun 11, 20250.160.160.160.160.16-11.04%119,000
Jun 10, 20250.180.180.180.180.18--
Jun 9, 20250.180.180.180.180.18--
Jun 6, 20250.180.180.180.180.18--
Jun 5, 20250.180.180.180.180.18-5,000
Jun 4, 20250.170.180.170.180.1819.04%3,116
Jun 3, 20250.150.150.150.150.150.39%1,000
Jun 2, 20250.150.150.150.150.158.16%1,666
May 30, 20250.140.140.140.140.147.47%5,500
May 29, 20250.130.130.130.130.1322.80%4,000
May 28, 20250.100.100.100.100.10--
May 27, 20250.100.100.100.100.10--
May 23, 20250.100.100.100.100.10--
May 22, 20250.100.100.100.100.10--
May 21, 20250.100.100.100.100.10--
May 20, 20250.100.100.100.100.10--
May 19, 20250.100.100.100.100.10--
May 16, 20250.100.100.100.100.10--
May 15, 20250.100.100.100.100.103.26%11,000
May 14, 20250.100.100.100.100.10--
May 13, 20250.100.100.100.100.10-16.42%2,500
May 12, 20250.120.120.120.120.12-0.50%2,500
May 9, 20250.120.120.120.120.1220.00%70,000
May 8, 20250.100.100.100.100.10--