Skip to main content
Altima Energy Inc. (TSXV: ARH)
Canada flag Canada · Delayed Price · Currency is CAD
0.350
0.00 (0.00%)
Jan 17, 2025, 3:53 PM EST

Altima Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.350.370.330.35--99,500
Jan 16, 20250.320.370.290.35-25.00%304,200
Jan 15, 20250.290.300.280.28--8,700
Jan 14, 20250.330.330.280.28--6.67%117,400
Jan 13, 20250.330.330.300.30--14.29%177,400
Jan 10, 20250.370.370.330.35--2.78%19,500
Jan 9, 20250.280.370.280.36-28.57%257,000
Jan 8, 20250.230.280.230.28-21.74%35,600
Jan 7, 20250.230.230.230.23--1,000
Jan 6, 20250.280.280.230.23--11.54%56,200
Jan 3, 20250.160.260.160.26-62.50%434,600
Jan 2, 20250.160.160.160.16---
Dec 31, 20240.160.160.160.16--135,000
Dec 30, 20240.140.160.130.16--31,000
Dec 27, 20240.160.160.160.16-14.29%25,100
Dec 24, 20240.140.140.140.14---
Dec 23, 20240.140.140.140.14--12.50%15,500
Dec 20, 20240.160.160.160.16---
Dec 19, 20240.160.160.160.16--5.88%9,500
Dec 18, 20240.170.170.170.17---
Dec 17, 20240.140.170.140.17--21,000
Dec 16, 20240.170.170.170.17---
Dec 13, 20240.170.170.170.17---
Dec 12, 20240.140.170.140.17-6.25%3,100
Dec 11, 20240.160.170.160.16--194,000
Dec 10, 20240.160.160.160.16---
Dec 9, 20240.160.160.160.16---
Dec 6, 20240.160.160.160.16---
Dec 5, 20240.150.160.150.16-14.29%1,000
Dec 4, 20240.140.140.140.14--124,500
Dec 3, 20240.140.140.140.14--12.50%3,500
Dec 2, 20240.160.160.160.16--11,200
Nov 29, 20240.160.160.160.16-14.29%2,000
Nov 28, 20240.140.140.140.14--12.50%41,000
Nov 27, 20240.160.160.160.16-6.67%2,500
Nov 26, 20240.160.160.150.15--6.25%70,500
Nov 25, 20240.160.160.160.16--11.11%40,000
Nov 22, 20240.140.180.140.18-12.50%77,500
Nov 21, 20240.180.180.160.16--11.11%3,000
Nov 20, 20240.140.190.140.18-28.57%107,200
Nov 19, 20240.140.140.140.14-7.69%13,100
Nov 18, 20240.130.130.130.13---
Nov 15, 20240.130.130.130.13---
Nov 14, 20240.130.130.130.13--10,000
Nov 13, 20240.130.130.130.13--100,100
Nov 12, 20240.130.130.130.13---
Nov 11, 20240.130.130.130.13--7.14%25,300
Nov 8, 20240.140.140.140.14-7.69%8,000
Nov 7, 20240.130.130.130.13--29,000
Nov 6, 20240.130.130.130.13--18.75%40,500
Nov 5, 20240.160.160.160.16---
Nov 4, 20240.160.160.160.16---
Nov 1, 20240.160.160.160.16---
Oct 31, 20240.160.160.160.16---
Oct 30, 20240.160.160.160.16-14.29%23,000
Oct 29, 20240.160.160.140.14--12.50%352,700
Oct 28, 20240.160.160.160.16--22,000
Oct 25, 20240.170.170.160.16-6.67%19,000
Oct 24, 20240.150.150.150.15--17,300
Oct 23, 20240.150.150.150.15---
Oct 22, 20240.150.150.150.15---
Oct 21, 20240.150.150.150.15--1,500
Oct 18, 20240.190.190.150.15--25.00%43,500
Oct 17, 20240.200.200.200.20---
Oct 16, 20240.160.200.160.20-42.86%37,000
Oct 15, 20240.170.170.140.14--17.65%7,500
Oct 11, 20240.150.170.150.17-13.33%16,500
Oct 10, 20240.150.150.150.15--6.25%10,000
Oct 9, 20240.170.170.160.16--5.88%79,500
Oct 8, 20240.180.180.170.17--5.56%65,000
Oct 7, 20240.200.200.180.18--10.00%11,000
Oct 4, 20240.180.200.170.20-17.65%424,600
Oct 3, 20240.140.170.140.17-6.25%206,500
Oct 2, 20240.160.160.160.16---
Oct 1, 20240.160.160.140.16--167,000
Sep 30, 20240.160.160.160.16-14.29%37,000
Sep 27, 20240.140.140.140.14--17.65%35,900
Sep 26, 20240.140.170.130.17-21.43%71,100
Sep 25, 20240.140.150.140.14--5,500
Sep 24, 20240.140.140.140.14--12.50%58,300
Sep 23, 20240.150.160.150.16--5.88%30,500
Sep 20, 20240.150.170.120.17--161,200
Sep 19, 20240.170.170.170.17-13.33%1,000
Sep 18, 20240.150.150.140.15--6.25%111,300
Sep 17, 20240.180.180.160.16--11.11%64,800
Sep 16, 20240.160.180.160.18-20.00%53,600
Sep 13, 20240.150.150.150.15-7.14%83,200
Sep 12, 20240.140.140.130.14-7.69%110,200
Sep 11, 20240.130.140.130.13-8.33%44,500
Sep 10, 20240.120.120.120.12-9.09%500
Sep 9, 20240.110.110.110.11---
Sep 6, 20240.110.110.110.11--8,500
Sep 5, 20240.110.110.110.11--15.38%1,400
Sep 4, 20240.110.130.110.13-8.33%3,900
Sep 3, 20240.120.120.120.12--3,000
Aug 30, 20240.120.120.120.12--14.29%89,300
Aug 29, 20240.140.140.140.14---
Aug 28, 20240.140.140.140.14--26,800
Aug 27, 20240.140.140.140.14--6.67%87,700
Aug 26, 20240.150.150.140.15--11.76%323,400