Skip to main content
Alithya Group Inc. (ALYAF)
OTCMKTS · Delayed Price · Currency is USD
0.990
-0.010 (-1.00%)
Mar 5, 2026, 4:00 PM EST

Alithya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.990.990.990.990.99-0.84%1,020
Mar 4, 20261.001.001.001.001.005.40%2,404
Mar 3, 20260.990.990.950.950.95-3.26%81,623
Mar 2, 20260.950.980.940.980.98-2.42%5,648
Feb 27, 20261.001.010.991.011.01-0.49%8,542
Feb 26, 20260.861.010.861.011.012.25%803
Feb 25, 20261.001.000.990.990.99-0.12%10,825
Feb 24, 20260.500.990.500.990.99-1.49%1,547
Feb 23, 20261.011.021.011.011.01-2.43%1,653
Feb 20, 20261.021.031.011.031.031.98%28,453
Feb 19, 20261.051.051.011.011.01-6.91%8,577
Feb 18, 20261.101.101.091.091.09-0.46%1,633
Feb 17, 20261.081.121.071.091.092.83%13,160
Feb 13, 20261.131.131.061.061.06-9.32%13,011
Feb 12, 20261.161.171.161.171.17-7.95%1,835
Feb 11, 20261.271.271.271.271.270.79%376
Feb 10, 20261.171.281.171.261.260.40%1,170
Feb 9, 20261.241.261.241.261.263.55%484
Feb 6, 20261.201.211.201.211.211.00%1,315
Feb 5, 20261.261.261.201.201.20-3.23%1,846
Feb 4, 20261.241.241.241.241.24-3.88%2,908
Feb 3, 20261.291.291.291.291.29-0.77%120
Feb 2, 20261.331.331.301.301.30-0.76%472
Jan 29, 20261.291.311.281.311.313.56%3,837
Jan 28, 20261.251.271.251.271.272.51%5,984
Jan 27, 20261.211.231.211.231.231.98%51,809
Jan 26, 20261.201.211.201.211.21-1.22%1,385
Jan 23, 20261.231.231.231.231.230.41%101
Jan 22, 20261.211.221.211.221.22-0.81%3,151
Jan 21, 20261.261.261.201.231.230.82%52,884
Jan 20, 20261.251.251.201.221.220.83%2,301
Jan 16, 20261.211.211.201.211.21-0.17%2,181
Jan 15, 20261.191.211.191.211.213.32%1,692
Jan 14, 20261.211.211.171.171.17-3.85%891
Jan 13, 20261.221.221.221.221.22-0.81%365
Jan 12, 20261.201.231.201.231.23-3,636
Jan 9, 20261.241.241.231.231.23-0.97%122,825
Jan 8, 20261.271.271.241.241.24-1.19%534
Jan 7, 20261.261.261.261.261.26-2.56%602
Jan 6, 20261.281.301.281.291.292.38%1,313
Jan 5, 20261.151.261.151.261.260.80%1,458
Jan 2, 20261.281.281.221.251.253.48%2,934
Dec 31, 20251.211.211.211.211.212.37%314
Dec 30, 20251.201.201.151.181.18-2.48%6,325
Dec 29, 20251.191.221.191.211.21-0.82%7,860
Dec 24, 20251.231.231.221.221.22-0.81%480
Dec 23, 20251.261.261.231.231.230.82%2,578
Dec 22, 20251.281.281.221.221.22-3.17%2,447
Dec 19, 20251.211.261.191.261.264.13%3,486
Dec 18, 20251.121.211.121.211.21-2,546
Dec 17, 20251.211.211.211.211.21-0.82%2,091
Dec 16, 20251.221.221.221.221.22-0.81%500
Dec 15, 20251.121.231.121.231.23-3.15%1,836
Dec 12, 20251.221.311.221.271.273.25%4,518
Dec 11, 20251.231.241.231.231.23-0.81%1,440
Dec 10, 20251.221.241.211.241.241.64%1,300
Dec 9, 20251.221.221.221.221.22-0.81%203
Dec 8, 20251.201.251.201.231.23-1.60%8,810
Dec 5, 20251.221.251.221.251.25-0.79%405
Dec 4, 20251.261.261.261.261.261.61%771
Dec 3, 20251.221.251.221.241.241.64%6,774
Dec 2, 20251.211.221.211.221.221.67%724
Dec 1, 20251.201.221.201.201.20-4,374
Nov 28, 20251.201.201.201.201.20-1.64%238
Nov 26, 20251.211.221.211.221.22-2.40%650
Nov 25, 20251.271.271.221.251.25-1.19%1,310
Nov 24, 20251.211.281.211.271.274.55%20,457
Nov 21, 20251.181.221.181.211.212.37%11,770
Nov 20, 20251.131.201.131.181.18-0.67%3,370
Nov 18, 20251.161.191.161.191.193.57%841
Nov 17, 20251.151.151.141.151.15-8.08%10,321
Nov 14, 20251.221.261.151.251.25-3.85%7,972
Nov 13, 20251.301.301.301.301.30-3.70%914
Nov 12, 20251.231.351.231.351.3513.45%10,897
Nov 11, 20251.191.191.191.191.19-1.24%2,000
Nov 10, 20251.211.221.201.211.202.12%4,070
Nov 7, 20251.201.201.171.181.18-1.67%4,461
Nov 6, 20251.261.261.201.201.20-4.15%1,247
Nov 5, 20251.201.251.201.251.254.33%10,856
Nov 4, 20251.241.241.201.201.20-3.69%13,092
Nov 3, 20251.241.261.241.251.25-1.89%2,581
Oct 31, 20251.291.291.271.271.27-2.31%321
Oct 30, 20251.291.301.291.301.30-0.76%922
Oct 29, 20251.181.311.181.311.310.77%409
Oct 28, 20251.341.351.291.301.30-2.99%26,654
Oct 27, 20251.361.361.331.341.34-0.74%7,022
Oct 24, 20251.351.351.341.351.35-2,280
Oct 23, 20251.331.351.331.351.353.05%1,370
Oct 22, 20251.311.311.311.311.310.38%1,589
Oct 21, 20251.311.321.301.311.31-0.38%15,252
Oct 20, 20251.401.401.311.311.31-2.82%9,328
Oct 17, 20251.401.401.321.351.35-1.25%2,272
Oct 16, 20251.401.401.371.371.37-2.85%2,710
Oct 15, 20251.461.461.391.411.41-3.77%2,222
Oct 14, 20251.361.461.331.461.4611.88%13,090
Oct 13, 20251.211.321.211.311.31-4.74%1,918
Oct 10, 20251.421.421.371.371.37-3.52%2,082
Oct 9, 20251.421.421.401.421.42-3.40%2,819
Oct 8, 20251.451.491.451.471.472.01%2,461
Oct 7, 20251.551.551.441.441.44-7.03%1,372