Skip to main content
Alithya Group Inc. (ALYAF)
OTCMKTS · Delayed Price · Currency is USD
1.250
-0.010 (-0.79%)
At close: Dec 5, 2025

Alithya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20251.361.571.361.551.5513.80%23,940
Oct 3, 20251.371.381.361.361.36-0.58%9,455
Oct 2, 20251.271.371.271.371.379.42%3,359
Oct 1, 20251.251.261.251.251.25-0.63%61,228
Sep 30, 20251.291.291.261.261.261.61%8,267
Sep 29, 20251.251.251.241.241.24-1.59%1,463
Sep 26, 20251.201.261.201.261.264.56%18,264
Sep 25, 20251.241.241.201.211.21-2.03%13,584
Sep 24, 20251.221.251.221.231.23-1.60%7,752
Sep 23, 20251.251.261.251.251.25-1.57%3,904
Sep 22, 20251.161.271.161.271.276.72%17,407
Sep 19, 20251.221.221.181.191.19-7,544
Sep 18, 20251.231.231.191.191.19-2.46%32,147
Sep 17, 20251.261.261.211.221.22-3.94%35,198
Sep 16, 20251.201.281.201.271.276.28%10,107
Sep 15, 20251.171.201.161.201.202.49%31,175
Sep 12, 20251.191.191.171.171.17-1.19%15,525
Sep 11, 20251.201.211.171.181.18-28,786
Sep 10, 20251.191.201.181.181.181.72%11,734
Sep 9, 20251.181.181.161.161.16-1.69%48,995
Sep 8, 20251.201.201.171.181.18-0.84%13,100
Sep 5, 20251.191.211.191.191.19-35,709
Sep 4, 20251.211.211.191.191.19-1.24%9,903
Sep 3, 20251.181.211.171.211.211.26%6,256
Sep 2, 20251.251.251.191.191.19-6.37%48,353
Aug 29, 20251.281.281.251.271.27-2.23%22,795
Aug 28, 20251.291.301.291.301.301.56%3,346
Aug 27, 20251.311.311.281.281.28-1.54%1,677
Aug 26, 20251.311.341.301.301.30-2.91%14,770
Aug 25, 20251.271.371.251.341.34-1.54%18,826
Aug 22, 20251.301.381.301.361.361.49%37,955
Aug 21, 20251.351.371.331.341.34-1.98%17,680
Aug 20, 20251.401.401.361.371.37-3.19%3,813
Aug 19, 20251.391.421.391.411.411.22%7,992
Aug 18, 20251.501.501.311.401.39-7.00%103,919
Aug 15, 20251.551.571.501.501.50-1.96%45,387
Aug 14, 20251.681.681.531.531.53-8.82%53,188
Aug 13, 20251.851.871.651.681.68-9.30%117,337
Aug 12, 20251.811.861.781.851.853.70%200,634
Aug 11, 20251.781.811.771.781.78-0.56%33,631
Aug 8, 20251.771.801.761.791.792.51%2,780
Aug 7, 20251.771.771.751.751.75-0.57%700
Aug 6, 20251.661.781.661.761.760.57%10,199
Aug 5, 20251.751.961.741.751.75-6.17%20,062
Aug 4, 20251.621.921.621.871.8711.34%49,686
Aug 1, 20251.751.751.661.681.68-3.18%4,404
Jul 31, 20251.761.761.701.731.730.58%3,683
Jul 30, 20251.691.791.691.721.72-2.82%17,699
Jul 29, 20251.861.861.771.771.77-4.32%19,037
Jul 28, 20251.901.901.851.851.85-0.75%6,714
Jul 25, 20251.971.971.841.861.860.22%12,191
Jul 24, 20251.971.971.841.861.86-1.59%8,505
Jul 23, 20251.791.911.791.891.896.78%12,877
Jul 22, 20251.741.771.691.771.772.25%84,936
Jul 21, 20251.721.741.701.731.732.43%21,421
Jul 18, 20251.741.741.691.691.69-1.74%13,461
Jul 17, 20251.691.721.651.721.721.65%21,781
Jul 16, 20251.631.711.611.691.692.92%27,414