Altura Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.19	0.20	0.18	0.19	0.19	2.70%	384,400
Jun 9, 2026	0.21	0.21	0.17	0.19	0.19	-13.95%	506,749
Jun 8, 2026	0.26	0.26	0.20	0.22	0.22	-17.31%	771,446
Jun 5, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	172,371
Jun 4, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	10,100
Jun 3, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	185,282
Jun 2, 2026	0.28	0.30	0.28	0.30	0.30	3.51%	54,060
Jun 1, 2026	0.30	0.30	0.27	0.29	0.29	-5.00%	65,624
May 29, 2026	0.31	0.31	0.27	0.30	0.30	-3.23%	139,000
May 28, 2026	0.30	0.32	0.29	0.31	0.31	3.33%	120,502
May 27, 2026	0.32	0.32	0.29	0.30	0.30	-4.76%	59,587
May 26, 2026	0.30	0.32	0.26	0.32	0.32	-3.08%	353,991
May 25, 2026	0.33	0.34	0.31	0.33	0.33	-	99,544
May 22, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	86,008
May 21, 2026	0.36	0.36	0.34	0.35	0.35	-5.48%	211,102
May 20, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	44,259
May 19, 2026	0.37	0.37	0.34	0.35	0.35	-2.78%	65,535
May 15, 2026	0.36	0.37	0.34	0.36	0.36	1.41%	131,770
May 14, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	142,310
May 13, 2026	0.34	0.38	0.33	0.36	0.36	5.88%	296,997
May 12, 2026	0.31	0.35	0.31	0.34	0.34	7.94%	332,467
May 11, 2026	0.30	0.32	0.28	0.32	0.32	5.00%	189,029
May 8, 2026	0.26	0.31	0.26	0.30	0.30	7.14%	234,259
May 7, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	99,600
May 6, 2026	0.28	0.29	0.26	0.29	0.29	-	211,852
May 5, 2026	0.31	0.31	0.29	0.29	0.29	-1.72%	38,332
May 4, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	107,263
May 1, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	71,300
Apr 30, 2026	0.29	0.31	0.28	0.30	0.30	3.45%	157,766
Apr 29, 2026	0.31	0.31	0.29	0.29	0.29	-9.38%	170,668
Apr 28, 2026	0.31	0.32	0.28	0.32	0.32	4.92%	171,500
Apr 27, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	7,292
Apr 24, 2026	0.32	0.32	0.30	0.32	0.32	1.59%	21,940
Apr 23, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	53,865
Apr 22, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	24,701
Apr 21, 2026	0.32	0.32	0.28	0.29	0.29	-9.38%	206,134
Apr 20, 2026	0.32	0.32	0.29	0.32	0.32	-	121,935
Apr 17, 2026	0.32	0.32	0.30	0.32	0.32	-3.03%	306,640
Apr 16, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	50,400
Apr 15, 2026	0.33	0.34	0.31	0.34	0.34	3.03%	79,938
Apr 14, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	105,795
Apr 13, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	121,620
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