Altura Energy Corp. (TSXV:ALTU)
Canada · Delayed Price · Currency is CAD 0.3050
-0.0100 (-3.17%)
Apr 10, 2026, 3:54 PM EST
Altura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | -3.17% | 187,655 |
| Apr 9, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 64,142 |
| Apr 8, 2026 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | -4.55% | 511,805 |
| Apr 7, 2026 | 0.34 | 0.36 | 0.30 | 0.33 | 0.33 | 3.13% | 396,544 |
| Apr 6, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 229,148 |
| Apr 2, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 337,768 |
| Apr 1, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 1.75% | 387,686 |
| Mar 31, 2026 | 0.36 | 0.36 | 0.29 | 0.29 | 0.29 | -20.83% | 363,561 |
| Mar 30, 2026 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 24.14% | 1,566,915 |
| Mar 27, 2026 | 0.24 | 0.29 | 0.23 | 0.29 | 0.29 | 26.09% | 528,114 |
| Mar 26, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 478,918 |
| Mar 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 84,402 |
| Mar 24, 2026 | 0.20 | 0.24 | 0.19 | 0.21 | 0.21 | 7.89% | 488,905 |
| Mar 23, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 18.75% | 42,871 |
| Mar 20, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -13.51% | 185,992 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | -2.63% | 323,940 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 16,320 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 47,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 182,363 |
| Mar 13, 2026 | 0.21 | 0.25 | 0.19 | 0.19 | 0.19 | -7.50% | 272,700 |
| Mar 12, 2026 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 33.33% | 315,348 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 574,642 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 63,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 2,133 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 92,977 |
| Mar 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,510 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 7,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 24,000 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 104,500 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 57,347 |
| Feb 25, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 34,500 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,120 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 123,860 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 49,000 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 66,518 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 10,200 |
| Feb 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 34,067 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 2,000 |
| Feb 11, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.81% | 100,500 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 34,338 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 70,500 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 144,500 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 91,000 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 7,000 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 229,513 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 71,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.90% | 143,216 |