Altima Energy Inc. (TSXV:ARH)
Canada · Delayed Price · Currency is CAD 1.180
+0.210 (21.65%)
Jul 21, 2025, 9:30 AM EDT
Altima Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.25 | 1.25 | 1.10 | 1.18 | - | 21.65% | 958,343 |
| 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 |
| Jun 26, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | - | -2.33% | 15,600 |
| Jun 25, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | - | -2.27% | 58,300 |
| Jun 24, 2025 | 0.46 | 0.46 | 0.39 | 0.44 | - | -4.35% | 154,200 |
| Jun 23, 2025 | 0.39 | 0.47 | 0.39 | 0.46 | - | 15.00% | 423,700 |
| Jun 20, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | - | 8.11% | 186,300 |
| Jun 19, 2025 | 0.48 | 0.48 | 0.35 | 0.37 | - | -22.92% | 365,100 |
| Jun 18, 2025 | 0.36 | 0.49 | 0.36 | 0.48 | - | 41.18% | 1,067,900 |
| Jun 17, 2025 | 0.26 | 0.35 | 0.25 | 0.34 | - | 36.00% | 427,300 |
| Jun 16, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | - | 25.00% | 225,300 |
| Jun 13, 2025 | 0.22 | 0.25 | 0.20 | 0.20 | - | -13.04% | 89,000 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9.52% | 500 |
| Jun 11, 2025 | 0.25 | 0.26 | 0.21 | 0.21 | - | -16.00% | 188,500 |
| Jun 10, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | - | 13.64% | 141,000 |
| Jun 9, 2025 | 0.26 | 0.26 | 0.20 | 0.22 | - | - | 68,000 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | - | -21.43% | 142,100 |
| Jun 5, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 12.00% | 137,600 |
| Jun 4, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | 25.00% | 216,800 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | - | - | 41,900 |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 30, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | - | 11.11% | 16,000 |
| May 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 28, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 20.00% | 270,500 |
| May 27, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | - | 7.14% | 39,900 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 24,000 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -14.29% | 5,000 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -12.50% | 10,000 |
| May 12, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 59,500 |
| May 9, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | - | 20.00% | 143,400 |