Altura Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	0.340	0.340	0.310	0.325	3.250	10,620
2023-09-14	0.360	0.360	0.335	0.340	3.400	16,560
2023-09-13	0.375	0.375	0.350	0.350	3.500	9,440
2023-09-12	0.380	0.380	0.375	0.375	3.750	250
2023-09-11	0.385	0.400	0.380	0.380	3.800	3,050
2023-09-08	0.383	0.405	0.380	0.380	3.800	3,920
2023-09-07	0.370	0.370	0.360	0.370	3.700	3,430
2023-09-06	0.375	0.390	0.360	0.380	3.800	1,650
2023-09-05	0.385	0.385	0.375	0.375	3.750	2,030
2023-09-01	0.395	0.400	0.380	0.385	3.850	3,980
2023-08-31	0.400	0.400	0.395	0.395	3.950	380
2023-08-30	0.400	0.400	0.395	0.400	4.000	440
2023-08-29	0.400	0.400	0.395	0.395	3.950	620
2023-08-28	0.415	0.415	0.395	0.395	3.950	3,590
2023-08-25	0.415	0.425	0.410	0.425	4.250	3,150
2023-08-24	0.435	0.435	0.420	0.420	4.200	700
2023-08-23	0.430	0.460	0.425	0.440	4.400	8,920
2023-08-22	0.410	0.435	0.410	0.430	4.300	11,150
2023-08-21	0.415	0.425	0.410	0.410	4.100	800
2023-08-18	0.420	0.425	0.415	0.420	4.200	2,050
2023-08-17	0.420	0.425	0.415	0.420	4.200	1,250
2023-08-16	0.415	0.420	0.415	0.415	4.150	11,300
2023-08-15	0.420	0.420	0.415	0.415	4.150	3,700
2023-08-14	0.440	0.440	0.420	0.420	4.200	10,200
2023-08-11	0.390	0.435	0.390	0.430	4.300	30,000
2023-08-10	0.360	0.390	0.355	0.365	3.650	3,850
2023-08-09	0.370	0.370	0.360	0.360	3.600	1,950
2023-08-08	0.390	0.390	0.370	0.370	3.700	7,830
2023-08-04	0.385	0.400	0.370	0.380	3.800	5,260
2023-08-03	0.400	0.410	0.380	0.380	3.800	20,200
2023-08-02	0.410	0.430	0.395	0.395	3.950	4,910
2023-08-01	0.405	0.440	0.400	0.420	4.200	22,970
2023-07-31	0.420	0.420	0.400	0.405	4.050	6,850
2023-07-28	0.425	0.430	0.410	0.415	4.150	2,830
2023-07-27	0.420	0.440	0.415	0.420	4.200	8,390
2023-07-26	0.430	0.430	0.420	0.420	4.200	2,850
2023-07-25	0.435	0.435	0.420	0.425	4.250	5,490
2023-07-24	0.435	0.440	0.420	0.440	4.400	6,890
2023-07-21	0.420	0.440	0.420	0.440	4.400	3,050
2023-07-20	0.410	0.420	0.400	0.420	4.200	250
2023-07-19	0.420	0.420	0.400	0.410	4.100	16,290
2023-07-18	0.425	0.425	0.410	0.410	4.100	3,850
2023-07-17	0.440	0.440	0.430	0.440	4.400	2,970
2023-07-14	0.440	0.440	0.415	0.440	4.400	3,600
2023-07-13	0.440	0.440	0.430	0.440	4.400	800
2023-07-12	0.440	0.455	0.430	0.440	4.400	3,650
2023-07-11	0.435	0.440	0.420	0.440	4.400	810
2023-07-10	0.455	0.455	0.405	0.435	4.350	10,630
2023-07-07	0.450	0.455	0.450	0.455	4.550	1,410
2023-07-06	0.450	0.455	0.445	0.445	4.450	2,850
2023-07-05	0.430	0.455	0.430	0.455	4.550	10,270
2023-07-04	0.440	0.440	0.420	0.430	4.300	7,470
2023-06-30	0.455	0.455	0.440	0.450	4.500	2,710
2023-06-29	0.470	0.470	0.440	0.455	4.550	10,820
2023-06-28	0.480	0.480	0.450	0.470	4.700	8,740
2023-06-27	0.465	0.470	0.440	0.470	4.700	2,730
2023-06-26	0.490	0.495	0.460	0.470	4.700	11,550
2023-06-23	0.495	0.500	0.460	0.470	4.700	2,800
2023-06-22	0.520	0.520	0.500	0.510	5.100	5,550
2023-06-21	0.510	0.520	0.500	0.520	5.200	11,220

← NewerPage 14 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.