Altura Energy Corp. (TSXV:ALTU)
Canada · Delayed Price · Currency is CAD 0.1900
-0.0200 (-9.52%)
Sep 4, 2025, 3:54 PM EDT
Altura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Sep 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Aug 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Aug 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Aug 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Aug 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 5.00% | 15,500 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -9.09% | 6,500 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15.79% | 5,600 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Aug 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 33,200 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 5,900 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,000 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -17.39% | 34,200 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Aug 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.55% | 3,900 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 500 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10.53% | 1,500 |
| Aug 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -7.32% | 500 |
| Jul 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -6.82% | 57,000 |
| Jul 24, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | - | -12.00% | 13,200 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21.95% | 2,000 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -6.82% | 41,100 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 5,000 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 10,100 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,000 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 19,500 |
| Jul 10, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 14,500 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | - | -22.03% | 51,200 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,700 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 500 |
| Jul 4, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | - | 25.00% | 67,000 |
| Jul 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -4.00% | 2,100 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 1,300 |
| Jun 30, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | 14.29% | 5,000 |
| Jun 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 44,500 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11.11% | 9,500 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,000 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -10.00% | 27,300 |
| Jun 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 5.26% | 69,000 |