Altima Energy Inc. (ARSLF)
OTCMKTS · Delayed Price · Currency is USD
0.1623
-0.0377 (-18.83%)
Mar 3, 2026, 3:37 PM EST
Altima Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | - | 11.52% | 350 |
| Mar 3, 2026 | 0.17 | 0.22 | 0.16 | 0.16 | 0.16 | -18.85% | 118,396 |
| Mar 2, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 0.60% | 132,360 |
| Feb 27, 2026 | 0.19 | 0.21 | 0.16 | 0.20 | 0.20 | 3.27% | 15,002 |
| Feb 26, 2026 | 0.16 | 0.21 | 0.16 | 0.19 | 0.19 | -3.75% | 28,288 |
| Feb 25, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.20% | 22,227 |
| Feb 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.25% | 7,465 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 6,873 |
| Feb 20, 2026 | 0.15 | 0.22 | 0.15 | 0.21 | 0.21 | -6.82% | 32,926 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.15 | 0.22 | 0.22 | -3.51% | 12,235 |
| Feb 18, 2026 | 0.19 | 0.23 | 0.15 | 0.23 | 0.23 | 20.00% | 133,194 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -5.71% | 32,817 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -1.71% | 85,586 |
| Feb 12, 2026 | 0.19 | 0.23 | 0.19 | 0.21 | 0.21 | -1.73% | 51,060 |
| Feb 11, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 0.53% | 48,212 |
| Feb 10, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 3.75% | 28,258 |
| Feb 9, 2026 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | -11.11% | 64,640 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | 1.35% | 116,329 |
| Feb 5, 2026 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 6.22% | 37,823 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -13.78% | 63,555 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 6.18% | 41,846 |
| Feb 2, 2026 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | -0.65% | 40,069 |
| Jan 30, 2026 | 0.22 | 0.24 | 0.20 | 0.23 | 0.23 | 0.79% | 20,522 |
| Jan 29, 2026 | 0.20 | 0.27 | 0.20 | 0.23 | 0.23 | 3.03% | 69,348 |
| Jan 28, 2026 | 0.22 | 0.25 | 0.20 | 0.22 | 0.22 | -3.70% | 12,830 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.20 | 0.23 | 0.23 | -7.38% | 35,896 |
| Jan 26, 2026 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | 1.81% | 17,588 |
| Jan 23, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 9.77% | 121,101 |
| Jan 22, 2026 | 0.22 | 0.25 | 0.20 | 0.22 | 0.22 | 2.87% | 97,724 |
| Jan 21, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -7.14% | 15,803 |
| Jan 20, 2026 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | -2.92% | 34,734 |
| Jan 16, 2026 | 0.23 | 0.24 | 0.20 | 0.24 | 0.24 | 9.92% | 54,447 |
| Jan 15, 2026 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | -0.55% | 42,535 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -3.23% | 20,745 |
| Jan 13, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -3.00% | 40,927 |
| Jan 12, 2026 | 0.20 | 0.26 | 0.20 | 0.23 | 0.23 | 5.23% | 54,159 |
| Jan 9, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | -1.25% | 97,279 |
| Jan 8, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 4.18% | 38,765 |
| Jan 7, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -6.30% | 65,200 |
| Jan 6, 2026 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 4.55% | 104,500 |
| Jan 5, 2026 | 0.22 | 0.29 | 0.20 | 0.22 | 0.22 | -10.02% | 232,183 |
| Jan 2, 2026 | 0.20 | 0.29 | 0.20 | 0.24 | 0.24 | 13.40% | 84,210 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -6.26% | 275,821 |
| Dec 30, 2025 | 0.32 | 0.32 | 0.23 | 0.23 | 0.23 | -14.81% | 278,482 |
| Dec 29, 2025 | 0.35 | 0.35 | 0.27 | 0.27 | 0.27 | -10.18% | 246,207 |
| Dec 26, 2025 | 0.37 | 0.37 | 0.30 | 0.30 | 0.30 | 0.20% | 34,586 |
| Dec 24, 2025 | 0.34 | 0.37 | 0.30 | 0.30 | 0.30 | -13.04% | 17,029 |
| Dec 23, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 60,615 |
| Dec 22, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | 4.23% | 165,884 |
| Dec 19, 2025 | 0.38 | 0.38 | 0.28 | 0.33 | 0.33 | -4.89% | 338,476 |