Altima Energy Inc. (TSXV:ARH)
0.9000
-0.0100 (-1.10%)
Aug 14, 2025, 4:00 PM EDT
Altima Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 0.94 | 0.95 | 0.85 | 0.90 | - | -1.10% | 206,195 |
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 |
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 |