Altima Energy Inc. (TSXV:ARH)
0.4700
0.00 (0.00%)
Oct 23, 2025, 9:30 AM EDT
Altima Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Oct 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 3, 2025 | 0.56 | 0.57 | 0.47 | 0.47 | 0.47 | -20.34% | 566,100 |
| Sep 2, 2025 | 0.59 | 0.62 | 0.54 | 0.59 | 0.59 | -1.67% | 428,200 |
| Aug 29, 2025 | 0.58 | 0.62 | 0.56 | 0.60 | 0.60 | 1.69% | 184,600 |
| Aug 28, 2025 | 0.59 | 0.63 | 0.56 | 0.59 | 0.59 | -1.67% | 262,400 |
| Aug 27, 2025 | 0.63 | 0.63 | 0.54 | 0.60 | 0.60 | -3.23% | 700,300 |
| Aug 26, 2025 | 0.63 | 0.67 | 0.61 | 0.62 | 0.62 | -3.13% | 330,100 |
| Aug 25, 2025 | 0.75 | 0.76 | 0.62 | 0.64 | 0.64 | -15.79% | 739,000 |
| Aug 22, 2025 | 0.80 | 0.82 | 0.75 | 0.76 | 0.76 | -6.17% | 145,900 |
| Aug 21, 2025 | 0.82 | 0.88 | 0.79 | 0.81 | 0.81 | 2.53% | 260,800 |
| Aug 20, 2025 | 0.76 | 0.80 | 0.76 | 0.79 | 0.79 | - | 137,600 |
| Aug 19, 2025 | 0.89 | 0.89 | 0.79 | 0.79 | 0.79 | -11.24% | 380,100 |
| Aug 18, 2025 | 0.95 | 0.95 | 0.85 | 0.89 | 0.89 | - | 302,600 |
| Aug 15, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 140,600 |
| Aug 14, 2025 | 0.94 | 0.95 | 0.85 | 0.90 | 0.90 | -1.10% | 206,200 |
| Aug 13, 2025 | 0.90 | 0.97 | 0.86 | 0.91 | 0.91 | 2.25% | 479,000 |