Altima Energy Inc. (TSXV:ARH)
Canada · Delayed Price · Currency is CAD 0.4700
0.00 (0.00%)
Sep 9, 2025, 4:00 PM EDT
Altima Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Sep 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Sep 3, 2025 | 0.56 | 0.57 | 0.47 | 0.47 | - | -20.34% | 566,100 |
| Sep 2, 2025 | 0.59 | 0.62 | 0.54 | 0.59 | - | -1.67% | 428,200 |
| Aug 29, 2025 | 0.58 | 0.62 | 0.56 | 0.60 | - | 1.69% | 184,600 |
| Aug 28, 2025 | 0.59 | 0.63 | 0.56 | 0.59 | - | -1.67% | 262,400 |
| Aug 27, 2025 | 0.63 | 0.63 | 0.54 | 0.60 | - | -3.23% | 700,300 |
| Aug 26, 2025 | 0.63 | 0.67 | 0.61 | 0.62 | - | -3.13% | 330,100 |
| Aug 25, 2025 | 0.75 | 0.76 | 0.62 | 0.64 | - | -15.79% | 739,000 |
| Aug 22, 2025 | 0.80 | 0.82 | 0.75 | 0.76 | - | -6.17% | 145,900 |
| Aug 21, 2025 | 0.82 | 0.88 | 0.79 | 0.81 | - | 2.53% | 260,800 |
| Aug 20, 2025 | 0.76 | 0.80 | 0.76 | 0.79 | - | - | 137,600 |
| Aug 19, 2025 | 0.89 | 0.89 | 0.79 | 0.79 | - | -11.24% | 380,100 |
| Aug 18, 2025 | 0.95 | 0.95 | 0.85 | 0.89 | - | - | 302,600 |
| Aug 15, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | - | -1.11% | 140,600 |
| Aug 14, 2025 | 0.94 | 0.95 | 0.85 | 0.90 | - | -1.10% | 206,200 |
| Aug 13, 2025 | 0.90 | 0.97 | 0.86 | 0.91 | - | 2.25% | 479,000 |
| Aug 12, 2025 | 0.98 | 1.00 | 0.85 | 0.89 | - | -8.25% | 311,200 |
| Aug 11, 2025 | 0.93 | 0.98 | 0.91 | 0.97 | - | 6.59% | 458,100 |
| Aug 8, 2025 | 0.86 | 0.93 | 0.86 | 0.91 | - | 5.81% | 289,100 |
| Aug 7, 2025 | 0.74 | 0.90 | 0.73 | 0.86 | - | 10.26% | 372,100 |
| Aug 6, 2025 | 1.00 | 1.00 | 0.72 | 0.78 | - | -23.53% | 1,439,700 |
| Aug 5, 2025 | 1.12 | 1.13 | 1.00 | 1.02 | - | -8.93% | 452,000 |
| Aug 1, 2025 | 1.11 | 1.13 | 1.08 | 1.12 | - | 0.90% | 224,100 |
| Jul 31, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | - | 1.83% | 264,500 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.07 | 1.09 | - | -9.92% | 549,000 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.16 | 1.21 | - | -2.42% | 628,000 |
| Jul 28, 2025 | 1.24 | 1.24 | 1.12 | 1.24 | - | 12.73% | 958,600 |
| Jul 25, 2025 | 1.09 | 1.17 | 1.07 | 1.10 | - | 2.80% | 370,400 |
| Jul 24, 2025 | 1.14 | 1.16 | 1.00 | 1.07 | - | -10.08% | 1,079,500 |
| Jul 23, 2025 | 1.35 | 1.35 | 1.08 | 1.19 | - | -9.16% | 868,000 |
| Jul 22, 2025 | 1.32 | 1.55 | 1.02 | 1.31 | - | 3.97% | 3,167,700 |
| Jul 21, 2025 | 1.25 | 1.26 | 1.10 | 1.26 | - | 29.90% | 2,022,200 |
| Jul 18, 2025 | 0.80 | 1.07 | 0.77 | 0.97 | - | 25.97% | 1,433,800 |
| Jul 17, 2025 | 0.98 | 1.60 | 0.63 | 0.77 | - | -13.48% | 4,521,200 |
| Jul 16, 2025 | 0.65 | 0.89 | 0.61 | 0.89 | - | 39.06% | 2,245,500 |
| Jul 15, 2025 | 0.56 | 0.64 | 0.54 | 0.64 | - | 16.36% | 1,879,300 |
| Jul 14, 2025 | 0.52 | 0.57 | 0.51 | 0.55 | - | 12.24% | 2,230,300 |
| Jul 11, 2025 | 0.44 | 0.49 | 0.44 | 0.49 | - | 16.67% | 1,597,600 |
| Jul 10, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | - | 7.69% | 458,900 |
| Jul 9, 2025 | 0.35 | 0.40 | 0.34 | 0.39 | - | -2.50% | 274,200 |
| Jul 8, 2025 | 0.35 | 0.41 | 0.34 | 0.40 | - | 17.65% | 430,200 |
| Jul 7, 2025 | 0.25 | 0.35 | 0.25 | 0.34 | - | 36.00% | 155,300 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 48,800 |
| Jul 3, 2025 | 0.33 | 0.34 | 0.27 | 0.27 | - | -20.59% | 50,500 |
| Jul 2, 2025 | 0.40 | 0.41 | 0.32 | 0.34 | - | -17.07% | 129,800 |
| Jun 30, 2025 | 0.40 | 0.42 | 0.36 | 0.41 | - | 2.50% | 93,000 |
| Jun 27, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.76% | 46,600 |