Altura Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	0.510	0.520	0.500	0.510	5.100	5,150
2023-06-19	0.480	0.520	0.470	0.500	5.000	7,560
2023-06-16	0.475	0.475	0.450	0.460	4.600	8,540
2023-06-15	0.495	0.495	0.480	0.485	4.850	1,120
2023-06-14	0.495	0.500	0.480	0.495	4.950	3,300
2023-06-13	0.490	0.510	0.485	0.495	4.950	5,840
2023-06-12	0.500	0.520	0.485	0.500	5.000	7,380
2023-06-09	0.530	0.530	0.475	0.500	5.000	23,500
2023-06-08	0.500	0.550	0.500	0.520	5.200	26,710
2023-06-07	0.485	0.510	0.470	0.500	5.000	2,560
2023-06-06	0.485	0.500	0.460	0.500	5.000	9,820
2023-06-05	0.500	0.500	0.485	0.490	4.900	1,690
2023-06-02	0.520	0.530	0.500	0.500	5.000	9,750
2023-06-01	0.500	0.520	0.500	0.520	5.200	8,370
2023-05-31	0.500	0.500	0.485	0.500	5.000	1,000
2023-05-30	0.500	0.510	0.480	0.500	5.000	2,760
2023-05-29	0.550	0.550	0.500	0.500	5.000	2,930
2023-05-26	0.500	0.580	0.500	0.550	5.500	23,080
2023-05-25	0.490	0.520	0.490	0.490	4.900	7,680
2023-05-24	0.500	0.500	0.485	0.500	5.000	2,890
2023-05-23	0.510	0.530	0.480	0.500	5.000	7,190
2023-05-19	0.490	0.510	0.485	0.500	5.000	1,350
2023-05-18	0.500	0.510	0.485	0.505	5.050	3,870
2023-05-17	0.540	0.550	0.490	0.500	5.000	4,650
2023-05-16	0.485	0.550	0.485	0.540	5.400	9,730
2023-05-15	0.495	0.495	0.465	0.470	4.700	4,610
2023-05-12	0.450	0.510	0.450	0.500	5.000	11,760
2023-05-11	0.500	0.500	0.430	0.475	4.750	5,140
2023-05-10	0.550	0.550	0.480	0.495	4.950	7,980
2023-05-09	0.540	0.550	0.530	0.550	5.500	11,210
2023-05-08	0.540	0.590	0.530	0.540	5.400	31,580
2023-05-05	0.520	0.520	0.520	0.520	5.200	0
2023-05-04	0.520	0.520	0.520	0.520	5.200	0
2023-05-03	0.520	0.520	0.520	0.520	5.200	0
2023-05-02	0.520	0.520	0.520	0.520	5.200	0
2023-05-01	0.520	0.520	0.520	0.520	5.200	0
2023-04-28	0.520	0.520	0.520	0.520	5.200	0
2023-04-27	0.520	0.520	0.520	0.520	5.200	0
2023-04-26	0.520	0.520	0.520	0.520	5.200	0
2023-04-25	0.520	0.520	0.520	0.520	5.200	0
2023-04-24	0.520	0.520	0.520	0.520	5.200	0
2023-04-21	0.520	0.520	0.520	0.520	5.200	0
2023-04-20	0.520	0.520	0.520	0.520	5.200	0
2023-04-19	0.520	0.520	0.520	0.520	5.200	0
2023-04-18	0.520	0.520	0.520	0.520	5.200	0
2023-04-17	0.520	0.520	0.520	0.520	5.200	0
2023-04-14	0.520	0.520	0.520	0.520	5.200	0
2023-04-13	0.520	0.520	0.520	0.520	5.200	0
2023-04-12	0.520	0.520	0.520	0.520	5.200	0
2023-04-11	0.520	0.520	0.520	0.520	5.200	0
2023-04-10	0.520	0.520	0.520	0.520	5.200	0
2023-04-06	0.520	0.520	0.520	0.520	5.200	0
2023-04-05	0.520	0.520	0.520	0.520	5.200	0
2023-04-04	0.520	0.520	0.520	0.520	5.200	0
2023-04-03	0.520	0.520	0.520	0.520	5.200	0
2023-03-31	0.520	0.520	0.520	0.520	5.200	0
2023-03-30	0.520	0.520	0.520	0.520	5.200	0
2023-03-29	0.520	0.520	0.520	0.520	5.200	0
2023-03-28	0.520	0.520	0.520	0.520	5.200	0
2023-03-27	0.520	0.520	0.520	0.520	5.200	0

← NewerPage 15 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.