Skip to main content
logo
Altura Energy Corp. (TSXV:ALTU)
Canada flag Canada · Delayed Price · Currency is CAD
0.2950
-0.0050 (-1.67%)
Jul 7, 2025, 4:00 PM EDT

Altura Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20250.300.300.300.30--1.67%500
Jul 4, 20250.250.300.250.30-25.00%67,000
Jul 3, 20250.230.240.230.24--4.00%2,100
Jul 2, 20250.250.250.250.25-4.17%1,300
Jun 30, 20250.210.240.210.24-14.29%5,000
Jun 27, 20250.200.210.200.21-5.00%44,500
Jun 26, 20250.200.200.200.20-11.11%9,500
Jun 25, 20250.180.180.180.18--2,000
Jun 24, 20250.180.180.180.18--10.00%27,300
Jun 23, 20250.200.210.200.20-5.26%69,000
Jun 20, 20250.200.200.190.19--9.52%5,000
Jun 19, 20250.220.220.210.21-5.00%5,600
Jun 18, 20250.200.200.200.20---
Jun 17, 20250.200.200.200.20---
Jun 16, 20250.210.220.200.20-5.26%16,600
Jun 13, 20250.190.190.190.19---
Jun 12, 20250.190.220.190.19--9,200
Jun 11, 20250.190.190.190.19---
Jun 10, 20250.190.190.190.19---
Jun 9, 20250.240.240.190.19-5.56%3,400
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