Altima Energy Inc. (TSXV:ARH)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0100 (-5.26%)
Apr 30, 2025, 4:00 PM EDT
Altima Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 7,500 |
| May 1, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 5.56% | 310,800 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 500 |
| Apr 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 500 |
| Apr 28, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 11.76% | 25,400 |
| Apr 25, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | - | 18,500 |
| Apr 24, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | - | 23,500 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 10,000 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,000 |
| Apr 17, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 7.14% | 16,500 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 6,300 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 500 |
| Apr 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 14,000 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Apr 9, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | - | 16.67% | 124,000 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 50,000 |
| Apr 4, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | - | -20.00% | 2,500 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 2,500 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -13.33% | 500 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -11.76% | 10,000 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 11,000 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 24, 2025 | 0.11 | 0.17 | 0.11 | 0.17 | - | 13.33% | 27,900 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -16.67% | 10,000 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12.50% | 1,000 |
| Mar 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 10,000 |
| Mar 14, 2025 | 0.19 | 0.22 | 0.15 | 0.15 | - | -11.76% | 82,200 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 31,500 |
| Mar 12, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | -19.05% | 45,500 |
| Mar 11, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | 16.67% | 3,500 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 7, 2025 | 0.25 | 0.25 | 0.18 | 0.18 | - | - | 7,500 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | - | -10.00% | 109,500 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 28, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -23.08% | 18,000 |
| Feb 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.70% | 2,500 |
| Feb 26, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | - | 17.39% | 42,300 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | - | -11.54% | 154,000 |
| Feb 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 19,000 |
| Feb 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |