Alithya Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	1.69	1.69	1.64	1.65	1.65	-0.60%	37,622
Sep 4, 2025	1.67	1.67	1.63	1.66	1.66	-1.19%	73,615
Sep 3, 2025	1.67	1.68	1.59	1.68	1.68	0.60%	169,000
Sep 2, 2025	1.75	1.77	1.63	1.67	1.67	-4.57%	174,723
Aug 29, 2025	1.77	1.77	1.71	1.75	1.75	-0.57%	162,836
Aug 28, 2025	1.79	1.80	1.76	1.76	1.76	-1.68%	30,404
Aug 27, 2025	1.78	1.83	1.77	1.79	1.79	-0.56%	35,825
Aug 26, 2025	1.85	1.86	1.75	1.80	1.80	-2.17%	63,212
Aug 25, 2025	1.88	1.89	1.84	1.84	1.84	-2.13%	88,600
Aug 22, 2025	1.89	1.93	1.82	1.88	1.88	2.17%	242,400
Aug 21, 2025	1.88	1.91	1.84	1.84	1.84	-2.65%	81,700
Aug 20, 2025	1.92	1.97	1.89	1.89	1.89	-2.58%	164,307
Aug 19, 2025	1.92	1.98	1.90	1.94	1.94	1.04%	298,030
Aug 18, 2025	2.08	2.08	1.92	1.92	1.92	-7.69%	108,900
Aug 15, 2025	2.15	2.16	2.08	2.08	2.08	-1.89%	41,848
Aug 14, 2025	2.31	2.31	2.12	2.12	2.12	-7.83%	139,233
Aug 13, 2025	2.59	2.59	2.27	2.30	2.30	-9.45%	151,349
Aug 12, 2025	2.47	2.56	2.46	2.54	2.54	2.83%	47,110
Aug 11, 2025	2.45	2.50	2.45	2.47	2.47	0.82%	21,800
Aug 8, 2025	2.41	2.48	2.41	2.45	2.45	1.66%	19,329
Aug 7, 2025	2.44	2.45	2.40	2.41	2.41	-0.41%	28,331
Aug 6, 2025	2.46	2.46	2.41	2.42	2.42	0.83%	9,900
Aug 5, 2025	2.36	2.48	2.36	2.40	2.40	2.13%	41,618
Aug 1, 2025	2.40	2.40	2.30	2.35	2.35	-2.08%	16,300
Jul 31, 2025	2.40	2.45	2.34	2.40	2.40	0.42%	16,240
Jul 30, 2025	2.46	2.48	2.33	2.39	2.39	-2.45%	34,318
Jul 29, 2025	2.52	2.55	2.40	2.45	2.45	-2.78%	56,746
Jul 28, 2025	2.57	2.61	2.52	2.52	2.52	-1.56%	26,721
Jul 25, 2025	2.52	2.58	2.50	2.56	2.56	1.19%	24,014
Jul 24, 2025	2.55	2.55	2.45	2.53	2.53	-0.78%	22,000
Jul 23, 2025	2.45	2.60	2.45	2.55	2.55	4.94%	50,509
Jul 22, 2025	2.35	2.46	2.31	2.43	2.43	3.40%	71,000
Jul 21, 2025	2.31	2.40	2.31	2.35	2.35	1.73%	12,306
Jul 18, 2025	2.37	2.37	2.31	2.31	2.31	-2.53%	4,711
Jul 17, 2025	2.31	2.37	2.27	2.37	2.37	3.04%	161,300
Jul 16, 2025	2.27	2.36	2.22	2.30	2.30	1.32%	117,500
Jul 15, 2025	2.30	2.32	2.22	2.27	2.27	-1.73%	183,030
Jul 14, 2025	2.26	2.33	2.26	2.31	2.31	2.21%	21,400
Jul 11, 2025	2.30	2.30	2.22	2.26	2.26	-1.74%	36,600
Jul 10, 2025	2.30	2.33	2.30	2.30	2.30	-0.43%	18,315
Jul 9, 2025	2.34	2.40	2.31	2.31	2.31	-1.28%	14,400
Jul 8, 2025	2.40	2.40	2.33	2.34	2.34	-2.90%	17,600
Jul 7, 2025	2.28	2.44	2.23	2.41	2.41	5.70%	45,209
Jul 4, 2025	2.45	2.46	2.26	2.28	2.28	-7.69%	93,300
Jul 3, 2025	2.50	2.54	2.47	2.47	2.47	-	176,142
Jul 2, 2025	2.47	2.50	2.46	2.47	2.47	1.23%	371,400
Jun 30, 2025	2.45	2.51	2.44	2.44	2.44	-0.41%	101,915
Jun 27, 2025	2.50	2.50	2.42	2.45	2.45	-2.00%	47,200
Jun 26, 2025	2.49	2.50	2.42	2.50	2.50	1.63%	70,900
Jun 25, 2025	2.43	2.55	2.43	2.46	2.46	0.82%	256,300