Altima Energy Inc. (TSXV:ARH)
Canada flag Canada · Delayed Price · Currency is CAD
0.9000
-0.0100 (-1.10%)
Aug 14, 2025, 4:00 PM EDT

Altima Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.940.950.850.90--1.10%206,195
Aug 13, 20250.900.970.860.91-2.25%479,000
Aug 12, 20250.981.000.850.89--8.25%311,200
Aug 11, 20250.930.980.910.97-6.59%458,100
Aug 8, 20250.860.930.860.91-5.81%289,100
Aug 7, 20250.740.900.730.86-10.26%372,100
Aug 6, 20251.001.000.720.78--23.53%1,439,700
Aug 5, 20251.121.131.001.02--8.93%452,000
Aug 1, 20251.111.131.081.12-0.90%224,100
Jul 31, 20251.151.151.091.11-1.83%264,500
Jul 30, 20251.241.241.071.09--9.92%549,000
Jul 29, 20251.291.291.161.21--2.42%628,000
Jul 28, 20251.241.241.121.24-12.73%958,600
Jul 25, 20251.091.171.071.10-2.80%370,400
Jul 24, 20251.141.161.001.07--10.08%1,079,500
Jul 23, 20251.351.351.081.19--9.16%868,000
Jul 22, 20251.321.551.021.31-3.97%3,167,700
Jul 21, 20251.251.261.101.26-29.90%2,022,200
Jul 18, 20250.801.070.770.97-25.97%1,433,800
Jul 17, 20250.981.600.630.77--13.48%4,521,200
Jul 16, 20250.650.890.610.89-39.06%2,245,500
Jul 15, 20250.560.640.540.64-16.36%1,879,300
Jul 14, 20250.520.570.510.55-12.24%2,230,300
Jul 11, 20250.440.490.440.49-16.67%1,597,600
Jul 10, 20250.380.420.380.42-7.69%458,900
Jul 9, 20250.350.400.340.39--2.50%274,200
Jul 8, 20250.350.410.340.40-17.65%430,200
Jul 7, 20250.250.350.250.34-36.00%155,300
Jul 4, 20250.270.270.250.25--7.41%48,800
Jul 3, 20250.330.340.270.27--20.59%50,500
Jul 2, 20250.400.410.320.34--17.07%129,800
Jun 30, 20250.400.420.360.41-2.50%93,000
Jun 27, 20250.420.420.400.40--4.76%46,600
Jun 26, 20250.410.440.410.42--2.33%15,600
Jun 25, 20250.440.440.410.43--2.27%58,300
Jun 24, 20250.460.460.390.44--4.35%154,200
Jun 23, 20250.390.470.390.46-15.00%423,700
Jun 20, 20250.410.430.400.40-8.11%186,300
Jun 19, 20250.480.480.350.37--22.92%365,100
Jun 18, 20250.360.490.360.48-41.18%1,067,900
Jun 17, 20250.260.350.250.34-36.00%427,300
Jun 16, 20250.250.270.240.25-25.00%225,300
Jun 13, 20250.220.250.200.20--13.04%89,000
Jun 12, 20250.230.230.230.23-9.52%500
Jun 11, 20250.250.260.210.21--16.00%188,500
Jun 10, 20250.220.260.220.25-13.64%141,000
Jun 9, 20250.260.260.200.22--68,000
Jun 6, 20250.260.260.220.22--21.43%142,100
Jun 5, 20250.250.280.250.28-12.00%137,600
Jun 4, 20250.200.250.200.25-25.00%216,800