Altura Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	45,871
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