Skip to main content
Altura Energy Corp. (TSXV:ALTU)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
-0.005 (-3.23%)
Mar 9, 2026, 9:30 AM EST

Altura Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.150.150.150.150.15-3.23%2,133
Mar 6, 20260.160.160.160.160.16-3.13%92,977
Mar 5, 20260.150.160.150.160.16-1,510
Mar 4, 20260.160.160.150.160.163.23%7,000
Mar 3, 20260.160.160.160.160.16-2,000
Mar 2, 20260.160.160.150.160.16-24,000
Feb 27, 20260.160.160.150.160.16-104,500
Feb 26, 20260.150.160.150.160.166.90%57,347
Feb 25, 20260.130.150.130.150.1511.54%34,500
Feb 24, 20260.130.130.130.130.13-1,120
Feb 23, 20260.140.140.120.130.13-7.14%123,860
Feb 20, 20260.150.150.130.140.14-49,000
Feb 19, 20260.140.140.140.140.14-66,518
Feb 18, 20260.150.150.140.140.14-6.67%10,200
Feb 17, 20260.150.160.150.150.15-34,067
Feb 13, 20260.150.150.150.150.15-2,000
Feb 12, 20260.150.150.150.150.15-3.23%2,000
Feb 11, 20260.140.160.140.160.1614.81%100,500
Feb 10, 20260.140.140.140.140.14-2,000
Feb 9, 20260.130.140.130.140.143.85%34,338
Feb 6, 20260.130.130.130.130.13-70,500
Feb 5, 20260.140.140.130.130.13-144,500
Feb 4, 20260.130.140.130.130.13-91,000
Feb 3, 20260.140.140.130.130.13-7,000
Feb 2, 20260.150.150.130.130.13-3.70%229,513
Jan 30, 20260.140.140.140.140.14-71,000
Jan 29, 20260.160.160.140.140.14-12.90%143,216
Jan 28, 20260.140.160.140.160.1614.81%79,738
Jan 27, 20260.150.150.140.140.14-10.00%276,300
Jan 26, 20260.140.170.140.150.1511.11%261,464
Jan 23, 20260.130.140.130.140.1412.50%200,900
Jan 22, 20260.110.120.110.120.1214.29%73,900
Jan 21, 20260.110.120.100.110.11-333,625
Jan 20, 20260.130.130.110.110.11-12.50%75,925
Jan 15, 20260.120.120.120.120.12-8,000
Jan 12, 20260.120.120.120.120.12-30,000
Jan 8, 20260.120.120.120.120.12-25,000
Jan 2, 20260.120.120.120.120.12-20,010
Dec 31, 20250.120.120.120.120.12-26,500
Dec 30, 20250.120.120.120.120.124.35%41,500
Dec 29, 20250.120.120.120.120.12-8.00%52,344
Dec 24, 20250.130.140.130.130.13-3.85%105,000
Dec 23, 20250.120.130.120.130.13-33,000
Dec 22, 20250.130.130.130.130.13-3.70%800
Dec 19, 20250.140.140.140.140.14-27,056
Dec 18, 20250.140.140.140.140.14-3.57%750
Dec 17, 20250.130.140.120.140.14-320,500
Dec 16, 20250.130.140.130.140.1412.00%27,250
Dec 15, 20250.130.130.130.130.13-500
Dec 12, 20250.130.130.130.130.13-5,003
Dec 11, 20250.130.130.130.130.13-35,000
Dec 10, 20250.130.130.120.130.13-203,500
Dec 9, 20250.130.130.130.130.13-53,500
Dec 5, 20250.130.130.130.130.13-49,500
Dec 4, 20250.130.130.130.130.13-7.41%1,500
Dec 2, 20250.140.140.140.140.14-6.90%50,000
Dec 1, 20250.150.150.150.150.1511.54%85,520
Nov 28, 20250.140.140.130.130.13-7.14%103,500
Nov 27, 20250.170.170.140.140.14-6.67%37,000
Nov 25, 20250.150.150.150.150.15-3.23%46,500
Nov 24, 20250.180.180.140.160.16-13.89%102,798
Nov 21, 20250.180.180.170.180.182.86%170,002
Nov 20, 20250.150.180.150.180.1852.17%437,500
Nov 19, 20250.120.120.120.120.12-4.17%20,000
Nov 18, 20250.140.140.120.120.12-11.11%47,502
Nov 17, 20250.130.140.130.140.1412.50%2,620
Nov 14, 20250.130.130.120.120.12-7.69%17,862
Nov 13, 20250.130.130.130.130.13-8,000
Nov 12, 20250.150.150.130.130.13-13.33%16,000
Nov 11, 20250.150.150.150.150.15-60,500
Nov 10, 20250.170.170.150.150.15-11.76%50,113
Nov 7, 20250.150.170.150.170.1721.43%79,500
Nov 6, 20250.140.140.140.140.14-12.50%32,000
Nov 5, 20250.140.160.140.160.1633.33%297,775
Nov 4, 20250.110.120.110.120.129.09%300,000
Nov 3, 20250.110.110.110.110.11-144,500
Oct 31, 20250.100.110.100.110.1110.00%72,355
Oct 30, 20250.100.100.100.100.10-45,500
Oct 28, 20250.100.100.100.100.10-4.76%113,350
Oct 27, 20250.120.120.110.110.11-12.50%125,510
Oct 24, 20250.120.120.100.120.129.09%54,500
Oct 21, 20250.130.130.110.110.11-132,188
Oct 20, 20250.120.120.110.110.11-4.35%158,500
Oct 17, 20250.130.130.120.120.12-11.54%49,000
Oct 16, 20250.140.150.130.130.13-18.75%164,088
Oct 15, 20250.160.160.160.160.166.67%6,510
Oct 14, 20250.140.160.130.150.15-49,018
Oct 9, 20250.150.150.150.150.15-44,700
Oct 8, 20250.170.170.150.150.15-9.09%55,725
Oct 7, 20250.170.170.170.170.173.13%22,465
Oct 6, 20250.160.160.160.160.16-5.88%914
Oct 2, 20250.170.170.170.170.17-5.56%7,502
Oct 1, 20250.180.180.170.180.18-27,588
Sep 30, 20250.180.180.180.180.18-5,000
Sep 29, 20250.190.190.180.180.18-10.00%14,000
Sep 25, 20250.190.200.190.200.20-65,500
Sep 23, 20250.200.200.200.200.20-23,225
Sep 22, 20250.200.200.200.200.2021.21%3,000
Sep 18, 20250.170.170.170.170.17-19.51%2,000
Sep 12, 20250.210.210.210.210.217.89%500