Skip to main content
Altura Energy Corp. (TTLHF)
OTCMKTS · Delayed Price · Currency is USD
0.1728
+0.0262 (17.83%)
At close: Jun 13, 2025

Altura Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20250.170.170.170.170.1717.79%1,199
Jun 9, 20250.150.150.150.150.152.59%421
Jun 6, 20250.140.140.140.140.142.14%550
Jun 5, 20250.130.140.130.140.14-4.11%7,500
Jun 4, 20250.140.150.140.150.157.67%3,450
Jun 3, 20250.140.140.140.140.1414.43%495
Jun 2, 20250.120.120.120.120.12-6.77%200
May 30, 20250.130.130.130.130.1315.55%4,360
May 29, 20250.110.110.110.110.111.29%123
May 28, 20250.090.110.090.110.1119.60%12,248
May 27, 20250.090.090.090.090.094.49%6,363
May 23, 20250.090.090.090.090.09-24.43%230
May 21, 20250.090.120.090.120.12-9.38%11,810
May 20, 20250.080.130.080.130.13-1.40%2,651
May 19, 20250.130.130.130.130.1368.24%525
May 16, 20250.080.080.080.080.08-3.89%5,081
May 15, 20250.090.090.080.080.08-31.73%340
May 14, 20250.140.140.090.120.12-41.76%33,302
May 13, 20251.001.000.020.200.20141.20%12,440
May 9, 20250.070.080.070.080.08-3.49%5,610
May 8, 20250.100.110.090.090.09-6.52%3,350
May 7, 20250.080.100.080.090.0922.67%5,301
May 6, 20250.080.080.070.080.08-5.06%5,268
May 5, 20250.080.080.080.080.08-800
May 2, 20250.080.080.080.080.08-15.05%400
Apr 30, 20250.080.090.080.090.096.29%222
Apr 29, 20250.090.090.090.090.09-1.13%5,010
Apr 28, 20250.090.090.090.090.09-10.61%13
Apr 25, 20250.100.100.100.100.10-4.07%2,100
Apr 24, 20250.070.100.070.100.104.24%28,480
Apr 23, 20250.090.100.090.100.10-3.88%1,031
Apr 21, 20250.100.100.100.100.1023.80%2,000
Apr 16, 20250.070.080.070.080.0818.01%4,300
Apr 15, 20250.110.110.070.070.07-32.86%5,712
Apr 11, 20250.090.110.090.110.115.00%240
Apr 10, 20250.100.100.100.100.10-3.38%3,692
Apr 8, 20250.100.100.100.100.103.50%60
Apr 7, 20250.100.150.100.100.10-353
Apr 4, 20250.100.100.100.100.10-1,462
Apr 3, 20250.100.100.100.100.10-2.91%869
Apr 2, 20250.100.130.100.100.103.00%5,710
Mar 28, 20250.100.100.100.100.10-2.91%100
Mar 27, 20250.100.100.100.100.103.00%40
Mar 26, 20250.100.100.100.100.10-20.00%4,446
Mar 25, 20250.100.130.100.130.13-3.85%25,630
Mar 24, 20250.100.130.100.130.139.24%15,063
Mar 19, 20250.120.120.120.120.1219.00%50
Mar 18, 20250.100.100.100.100.10-4.76%1,500
Mar 17, 20250.110.110.110.110.11-28.57%10
Mar 14, 20250.150.150.150.150.1547.00%1,505