Altima Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.56	0.57	0.47	0.47	0.47	-20.34%	566,117
Sep 2, 2025	0.59	0.62	0.54	0.59	0.59	-1.67%	428,164
Aug 29, 2025	0.58	0.62	0.56	0.60	0.60	1.69%	184,632
Aug 28, 2025	0.59	0.63	0.56	0.59	0.59	-1.67%	262,449
Aug 27, 2025	0.63	0.63	0.54	0.60	0.60	-3.23%	700,258
Aug 26, 2025	0.63	0.67	0.61	0.62	0.62	-3.13%	330,149
Aug 25, 2025	0.75	0.76	0.62	0.64	0.64	-15.79%	738,988
Aug 22, 2025	0.80	0.82	0.75	0.76	0.76	-6.17%	145,911
Aug 21, 2025	0.82	0.88	0.79	0.81	0.81	2.53%	260,805
Aug 20, 2025	0.76	0.80	0.76	0.79	0.79	-	137,642
Aug 19, 2025	0.89	0.89	0.79	0.79	0.79	-11.24%	380,137
Aug 18, 2025	0.95	0.95	0.85	0.89	0.89	-	302,565
Aug 15, 2025	0.90	0.92	0.88	0.89	0.89	-1.11%	140,568
Aug 14, 2025	0.94	0.95	0.85	0.90	0.90	-1.10%	206,195
Aug 13, 2025	0.90	0.97	0.86	0.91	0.91	2.25%	478,974
Aug 12, 2025	0.98	1.00	0.85	0.89	0.89	-8.25%	311,194
Aug 11, 2025	0.93	0.98	0.91	0.97	0.97	6.59%	458,067
Aug 8, 2025	0.86	0.93	0.86	0.91	0.91	5.81%	289,114
Aug 7, 2025	0.74	0.90	0.73	0.86	0.86	10.26%	372,072
Aug 6, 2025	1.00	1.00	0.72	0.78	0.78	-23.53%	1,439,673
Aug 5, 2025	1.12	1.13	1.00	1.02	1.02	-8.93%	451,986
Aug 1, 2025	1.11	1.13	1.08	1.12	1.12	0.90%	224,073
Jul 31, 2025	1.15	1.15	1.09	1.11	1.11	1.83%	264,500
Jul 30, 2025	1.24	1.24	1.07	1.09	1.09	-9.92%	549,008
Jul 29, 2025	1.29	1.29	1.16	1.21	1.21	-2.42%	628,048
Jul 28, 2025	1.24	1.24	1.12	1.24	1.24	12.73%	958,624
Jul 25, 2025	1.09	1.17	1.07	1.10	1.10	2.80%	370,418
Jul 24, 2025	1.14	1.16	1.00	1.07	1.07	-10.08%	1,079,468
Jul 23, 2025	1.35	1.35	1.08	1.19	1.19	-9.16%	868,041
Jul 22, 2025	1.32	1.55	1.02	1.31	1.31	3.97%	3,167,706
Jul 21, 2025	1.25	1.26	1.10	1.26	1.26	29.90%	2,022,239
Jul 18, 2025	0.80	1.07	0.77	0.97	0.97	25.97%	1,433,832
Jul 17, 2025	0.98	1.60	0.63	0.77	0.77	-13.48%	4,521,245
Jul 16, 2025	0.65	0.89	0.61	0.89	0.89	39.06%	2,245,504
Jul 15, 2025	0.56	0.64	0.54	0.64	0.64	16.36%	1,879,287
Jul 14, 2025	0.52	0.57	0.51	0.55	0.55	12.24%	2,230,305
Jul 11, 2025	0.44	0.49	0.44	0.49	0.49	16.67%	1,597,641
Jul 10, 2025	0.38	0.42	0.38	0.42	0.42	7.69%	458,869
Jul 9, 2025	0.35	0.40	0.34	0.39	0.39	-2.50%	274,246
Jul 8, 2025	0.35	0.41	0.34	0.40	0.40	17.65%	430,217
Jul 7, 2025	0.25	0.35	0.25	0.34	0.34	38.78%	155,327
Jul 4, 2025	0.27	0.27	0.25	0.25	0.25	-7.55%	48,825
Jul 3, 2025	0.33	0.34	0.27	0.27	0.27	-20.90%	50,482
Jul 2, 2025	0.40	0.41	0.32	0.34	0.34	-18.29%	129,779
Jun 30, 2025	0.40	0.42	0.36	0.41	0.41	2.50%	92,996
Jun 27, 2025	0.42	0.42	0.40	0.40	0.40	-3.61%	46,612
Jun 26, 2025	0.41	0.44	0.41	0.42	0.42	-2.35%	15,631
Jun 25, 2025	0.44	0.44	0.41	0.43	0.43	-2.30%	58,312
Jun 24, 2025	0.46	0.46	0.39	0.44	0.44	-4.40%	154,159
Jun 23, 2025	0.39	0.47	0.39	0.46	0.46	13.75%	423,710