Skip to main content
Altima Energy Inc. (TSXV:ARH)
Canada flag Canada · Delayed Price · Currency is CAD
0.470
-0.120 (-20.34%)
At close: Sep 3, 2025

Altima Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.560.570.470.470.47-20.34%566,117
Sep 2, 20250.590.620.540.590.59-1.67%428,164
Aug 29, 20250.580.620.560.600.601.69%184,632
Aug 28, 20250.590.630.560.590.59-1.67%262,449
Aug 27, 20250.630.630.540.600.60-3.23%700,258
Aug 26, 20250.630.670.610.620.62-3.13%330,149
Aug 25, 20250.750.760.620.640.64-15.79%738,988
Aug 22, 20250.800.820.750.760.76-6.17%145,911
Aug 21, 20250.820.880.790.810.812.53%260,805
Aug 20, 20250.760.800.760.790.79-137,642
Aug 19, 20250.890.890.790.790.79-11.24%380,137
Aug 18, 20250.950.950.850.890.89-302,565
Aug 15, 20250.900.920.880.890.89-1.11%140,568
Aug 14, 20250.940.950.850.900.90-1.10%206,195
Aug 13, 20250.900.970.860.910.912.25%478,974
Aug 12, 20250.981.000.850.890.89-8.25%311,194
Aug 11, 20250.930.980.910.970.976.59%458,067
Aug 8, 20250.860.930.860.910.915.81%289,114
Aug 7, 20250.740.900.730.860.8610.26%372,072
Aug 6, 20251.001.000.720.780.78-23.53%1,439,673
Aug 5, 20251.121.131.001.021.02-8.93%451,986
Aug 1, 20251.111.131.081.121.120.90%224,073
Jul 31, 20251.151.151.091.111.111.83%264,500
Jul 30, 20251.241.241.071.091.09-9.92%549,008
Jul 29, 20251.291.291.161.211.21-2.42%628,048
Jul 28, 20251.241.241.121.241.2412.73%958,624
Jul 25, 20251.091.171.071.101.102.80%370,418
Jul 24, 20251.141.161.001.071.07-10.08%1,079,468
Jul 23, 20251.351.351.081.191.19-9.16%868,041
Jul 22, 20251.321.551.021.311.313.97%3,167,706
Jul 21, 20251.251.261.101.261.2629.90%2,022,239
Jul 18, 20250.801.070.770.970.9725.97%1,433,832
Jul 17, 20250.981.600.630.770.77-13.48%4,521,245
Jul 16, 20250.650.890.610.890.8939.06%2,245,504
Jul 15, 20250.560.640.540.640.6416.36%1,879,287
Jul 14, 20250.520.570.510.550.5512.24%2,230,305
Jul 11, 20250.440.490.440.490.4916.67%1,597,641
Jul 10, 20250.380.420.380.420.427.69%458,869
Jul 9, 20250.350.400.340.390.39-2.50%274,246
Jul 8, 20250.350.410.340.400.4017.65%430,217
Jul 7, 20250.250.350.250.340.3438.78%155,327
Jul 4, 20250.270.270.250.250.25-7.55%48,825
Jul 3, 20250.330.340.270.270.27-20.90%50,482
Jul 2, 20250.400.410.320.340.34-18.29%129,779
Jun 30, 20250.400.420.360.410.412.50%92,996
Jun 27, 20250.420.420.400.400.40-3.61%46,612
Jun 26, 20250.410.440.410.420.42-2.35%15,631
Jun 25, 20250.440.440.410.430.43-2.30%58,312
Jun 24, 20250.460.460.390.440.44-4.40%154,159
Jun 23, 20250.390.470.390.460.4613.75%423,710
Jun 20, 20250.410.430.400.400.408.11%186,332
Jun 19, 20250.480.480.350.370.37-22.92%365,056
Jun 18, 20250.360.490.360.480.4843.28%1,067,933
Jun 17, 20250.260.350.250.340.3434.00%427,303
Jun 16, 20250.250.270.240.250.2525.00%225,323
Jun 13, 20250.220.250.200.200.20-11.11%89,000
Jun 12, 20250.230.230.230.230.237.14%500
Jun 11, 20250.250.260.210.210.21-15.15%188,500
Jun 10, 20250.220.260.220.250.2512.50%141,016
Jun 9, 20250.260.260.200.220.22-67,954
Jun 6, 20250.260.260.220.220.22-20.00%142,062
Jun 5, 20250.250.280.250.280.2810.00%137,587
Jun 4, 20250.200.250.200.250.2525.00%216,820
Jun 3, 20250.200.200.170.200.20-41,875
May 30, 20250.200.200.170.200.2011.11%16,000
May 28, 20250.160.180.160.180.1820.00%270,494
May 27, 20250.150.170.150.150.153.45%39,867
May 22, 20250.140.150.140.150.1526.09%24,000
May 20, 20250.120.120.120.120.12-14.81%5,000
May 13, 20250.140.140.140.140.14-15.62%10,000
May 12, 20250.180.180.160.160.16-11.11%59,500
May 9, 20250.150.180.150.180.1820.00%143,367
May 7, 20250.150.150.150.150.1511.11%22,000
May 6, 20250.150.160.130.140.14-28.95%95,500
May 2, 20250.190.190.190.190.19-7,500
May 1, 20250.170.190.170.190.195.56%310,800
Apr 30, 20250.180.180.180.180.18-5.26%500
Apr 29, 20250.190.190.190.190.19-500
Apr 28, 20250.170.190.170.190.1911.76%25,415
Apr 25, 20250.150.170.150.170.17-18,500
Apr 24, 20250.150.170.150.170.173.03%23,500
Apr 23, 20250.170.170.170.170.1710.00%10,000
Apr 21, 20250.150.150.150.150.15-5,000
Apr 17, 20250.130.150.130.150.153.45%16,500
Apr 15, 20250.130.150.130.150.15-6,275
Apr 14, 20250.150.150.150.150.15-500
Apr 11, 20250.130.150.130.150.15-14,000
Apr 9, 20250.120.150.110.150.1520.83%124,000
Apr 7, 20250.120.120.120.120.12-50,000
Apr 4, 20250.130.150.120.120.12-20.00%2,500
Apr 3, 20250.150.150.150.150.1515.38%2,500
Apr 2, 20250.130.130.130.130.13-13.33%510
Mar 31, 20250.150.150.150.150.15-11.76%10,000
Mar 28, 20250.170.170.170.170.17-11,000
Mar 24, 20250.110.170.110.170.1713.33%27,875
Mar 21, 20250.150.150.150.150.15-500
Mar 20, 20250.150.150.150.150.15-16.67%10,000
Mar 18, 20250.180.180.180.180.1812.50%1,000
Mar 17, 20250.160.160.160.160.166.67%10,000
Mar 14, 20250.190.220.150.150.15-11.76%82,176