Skip to main content
Altura Energy Corp. (TSXV:ALTU)
Canada flag Canada · Delayed Price · Currency is CAD
0.1900
+0.0100 (5.56%)
Jun 9, 2025, 4:00 PM EDT

Altura Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 20250.240.240.240.24-30.56%-
Jun 6, 20250.180.180.180.18-2.86%5,500
Jun 5, 20250.180.180.180.18--7.89%1,000
Jun 4, 20250.190.190.190.19--33,100
Jun 3, 20250.190.190.190.19-18.75%18,000
Jun 2, 20250.150.160.150.16--11.11%7,500
May 30, 20250.180.180.180.18--2,700
May 29, 20250.180.180.180.18-33.33%600
May 28, 20250.140.140.140.14-12.50%44,400
May 27, 20250.130.130.120.12--6,100
May 26, 20250.120.120.120.12---
May 23, 20250.120.120.120.12--1,100
May 22, 20250.120.120.120.12-9.09%5,500
May 21, 20250.120.120.110.11--35,000
May 20, 20250.110.110.110.11--2,000
May 16, 20250.100.120.100.11-10.00%147,000
May 15, 20250.130.130.100.10--25.93%116,500
May 14, 20250.130.140.130.14-35.00%18,000
May 13, 20250.100.180.100.10-900.00%11,600
May 12, 20250.010.010.010.01--90.00%-
May 9, 20250.150.150.100.10--10,270
May 8, 20250.100.100.100.10--21,200
May 7, 20250.100.150.100.10--3,200
May 6, 20250.100.100.100.10--6,000
May 5, 20250.100.100.100.10--400
May 2, 20250.050.100.050.10--900
May 1, 20250.100.100.100.10---
Apr 30, 20250.050.100.050.10--300
Apr 29, 20250.100.100.100.10--14,700
Apr 28, 20250.100.100.100.10--10,500
Apr 25, 20250.100.100.100.10--10,400
Apr 24, 20250.100.100.100.10--9,330
Apr 23, 20250.100.100.100.10---
Apr 22, 20250.100.100.100.10---
Apr 21, 20250.100.100.100.10---
Apr 17, 20250.100.100.100.10--9,950
Apr 16, 20250.100.100.100.10--34,570
Apr 15, 20250.100.100.100.10--163,470
Apr 14, 20250.150.150.100.10--1,000
Apr 11, 20250.100.100.100.10---
Apr 10, 20250.100.100.100.10--33.33%2,000
Apr 9, 20250.150.150.150.15--2,000
Apr 8, 20250.150.150.150.15---
Apr 7, 20250.150.150.150.15--1,000
Apr 4, 20250.150.150.150.15---
Apr 3, 20250.150.150.150.15---
Apr 2, 20250.150.150.150.15---
Apr 1, 20250.150.150.150.15---
Mar 31, 20250.150.150.150.15--300
Mar 28, 20250.150.150.150.15-50.00%100