Skip to main content
Altura Energy Corp. (TSXV:ALTU)
Canada flag Canada · Delayed Price · Currency is CAD
0.290
-0.030 (-9.38%)
Apr 29, 2026, 1:48 PM EST

Altura Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.310.310.300.30--6.25%5,020
Apr 28, 20260.310.320.280.320.324.92%171,500
Apr 27, 20260.320.320.310.310.31-4.69%7,292
Apr 24, 20260.320.320.300.320.321.59%21,940
Apr 23, 20260.310.320.300.320.325.00%53,865
Apr 22, 20260.300.310.290.300.303.45%24,701
Apr 21, 20260.320.320.280.290.29-9.38%206,134
Apr 20, 20260.320.320.290.320.32-121,935
Apr 17, 20260.320.320.300.320.32-3.03%306,640
Apr 16, 20260.340.340.330.330.33-2.94%50,400
Apr 15, 20260.330.340.310.340.343.03%79,938
Apr 14, 20260.320.330.310.330.333.13%105,795
Apr 13, 20260.310.320.310.320.324.92%121,620
Apr 10, 20260.310.320.290.310.31-3.17%187,655
Apr 9, 20260.320.330.310.320.32-64,142
Apr 8, 20260.300.330.280.320.32-4.55%511,805
Apr 7, 20260.340.360.300.330.333.13%396,544
Apr 6, 20260.310.330.310.320.323.23%229,148
Apr 2, 20260.300.310.290.310.316.90%337,768
Apr 1, 20260.260.300.260.290.291.75%387,686
Mar 31, 20260.360.360.290.290.29-20.83%363,561
Mar 30, 20260.300.360.300.360.3624.14%1,566,915
Mar 27, 20260.240.290.230.290.2926.09%528,114
Mar 26, 20260.220.240.220.230.236.98%478,918
Mar 25, 20260.210.220.210.220.224.88%84,402
Mar 24, 20260.200.240.190.210.217.89%488,905
Mar 23, 20260.170.190.160.190.1918.75%42,871
Mar 20, 20260.190.200.160.160.16-13.51%185,992
Mar 19, 20260.190.190.160.190.19-2.63%323,940
Mar 18, 20260.200.200.190.190.19-2.56%16,320
Mar 17, 20260.190.200.190.200.20-47,000
Mar 16, 20260.200.200.190.200.205.41%182,363
Mar 13, 20260.210.250.190.190.19-7.50%272,700
Mar 12, 20260.140.200.140.200.2033.33%315,348
Mar 11, 20260.160.160.140.150.15-6.25%574,642
Mar 10, 20260.160.160.160.160.166.67%63,000
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