Odessa Capital Ltd. (TSXV:ALFA.UN)
Canada · Delayed Price · Currency is CAD 1.250
-0.100 (-7.41%)
May 19, 2026, 9:39 AM EST
Odessa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 660 |
| May 14, 2026 | 1.25 | 1.35 | 1.25 | 1.25 | 1.25 | - | 2,013 |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 1,200 |
| May 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 200 |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1,418 |
| May 8, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -8.15% | 677 |
| May 7, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 1,400 |
| May 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 151 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.14% | 700 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | 0.80% | 1,331 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | 200 |
| Apr 22, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 1,600 |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | 100 |
| Apr 20, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | - | 1,403 |
| Apr 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | 309 |
| Apr 15, 2026 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | - | 1,200 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 191 |
| Apr 13, 2026 | 1.25 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 5,017 |
| Apr 10, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | - | 453 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,179 |
| Apr 7, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | -3.57% | 8,840 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 100 |
| Mar 31, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 8.00% | 6,676 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 120 |
| Mar 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | 265 |
| Mar 25, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | - | 209 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | 2,000 |
| Mar 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | 319 |
| Mar 20, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 2,000 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 20,000 |
| Mar 18, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 2,450 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 10,000 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 311 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 420 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 301 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 621 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 100 |
| Mar 5, 2026 | 1.35 | 1.36 | 1.26 | 1.30 | 1.30 | 3.17% | 10,400 |
| Mar 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 17,143 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,114 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -10.71% | 20,022 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 271 |
| Feb 24, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | -0.72% | 1,550 |
| Feb 20, 2026 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | 1.47% | 13,715 |
| Feb 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 7.94% | 320 |
| Feb 18, 2026 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | 8.62% | 800 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -7.20% | 40,384 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -7.41% | 12,528 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,735 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 218 |