Altura Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.520	0.520	0.520	0.520	5.200	0
2023-03-23	0.520	0.520	0.520	0.520	5.200	0
2023-03-22	0.520	0.520	0.520	0.520	5.200	0
2023-03-21	0.520	0.520	0.520	0.520	5.200	0
2023-03-20	0.520	0.520	0.520	0.520	5.200	0
2023-03-17	0.490	0.560	0.490	0.520	5.200	2,600
2023-03-16	0.460	0.480	0.460	0.480	4.800	2,320
2023-03-15	0.460	0.460	0.420	0.435	4.350	5,850
2023-03-14	0.500	0.500	0.460	0.470	4.700	5,760
2023-03-13	0.490	0.490	0.480	0.480	4.800	650
2023-03-10	0.490	0.490	0.490	0.490	4.900	650
2023-03-09	0.530	0.540	0.470	0.480	4.800	4,910
2023-03-08	0.570	0.570	0.520	0.540	5.400	4,860
2023-03-07	0.560	0.570	0.540	0.540	5.400	650
2023-03-06	0.540	0.560	0.530	0.540	5.400	1,260
2023-03-03	0.530	0.540	0.530	0.540	5.400	1,030
2023-03-02	0.520	0.540	0.520	0.540	5.400	700
2023-03-01	0.540	0.540	0.520	0.540	5.400	1,010
2023-02-28	0.580	0.580	0.520	0.520	5.200	1,540
2023-02-27	0.570	0.580	0.560	0.570	5.700	650
2023-02-24	0.550	0.580	0.550	0.580	5.800	2,580
2023-02-23	0.540	0.560	0.530	0.560	5.600	2,900
2023-02-22	0.480	0.530	0.480	0.530	5.300	1,730
2023-02-21	0.530	0.530	0.500	0.500	5.000	830
2023-02-17	0.530	0.530	0.520	0.520	5.200	500
2023-02-16	0.550	0.550	0.530	0.550	5.500	450
2023-02-15	0.540	0.540	0.540	0.540	5.400	200
2023-02-14	0.550	0.570	0.530	0.570	5.700	2,500
2023-02-13	0.570	0.570	0.550	0.550	5.500	1,600
2023-02-10	0.570	0.570	0.550	0.550	5.500	2,250
2023-02-09	0.550	0.550	0.550	0.550	5.500	3,090
2023-02-08	0.520	0.560	0.510	0.550	5.500	4,760
2023-02-07	0.520	0.570	0.520	0.520	5.200	10,520
2023-02-06	0.475	0.530	0.475	0.530	5.300	3,790
2023-02-03	0.460	0.460	0.460	0.460	4.600	120
2023-02-02	0.500	0.510	0.450	0.475	4.750	7,250
2023-02-01	0.480	0.520	0.475	0.500	5.000	2,950
2023-01-31	0.490	0.510	0.470	0.475	4.750	3,900
2023-01-30	0.470	0.485	0.460	0.485	4.850	1,670
2023-01-27	0.490	0.500	0.460	0.480	4.800	1,400
2023-01-26	0.500	0.500	0.490	0.490	4.900	690
2023-01-25	0.490	0.520	0.485	0.510	5.100	3,150
2023-01-24	0.475	0.495	0.475	0.495	4.950	1,790
2023-01-23	0.460	0.480	0.450	0.480	4.800	160
2023-01-20	0.470	0.470	0.460	0.460	4.600	200
2023-01-19	0.390	0.460	0.390	0.460	4.600	4,650
2023-01-18	0.410	0.410	0.390	0.390	3.900	430
2023-01-17	0.400	0.410	0.400	0.410	4.100	600
2023-01-16	0.400	0.410	0.400	0.410	4.100	150
2023-01-13	0.410	0.410	0.380	0.380	3.800	3,260
2023-01-12	0.420	0.420	0.420	0.420	4.200	740
2023-01-11	0.390	0.410	0.390	0.410	4.100	960
2023-01-10	0.380	0.395	0.380	0.380	3.800	5,700
2023-01-09	0.330	0.370	0.320	0.365	3.650	7,390
2023-01-06	0.350	0.360	0.330	0.345	3.450	9,810
2023-01-05	0.350	0.350	0.340	0.340	3.400	720
2023-01-04	0.350	0.380	0.350	0.350	3.500	1,640
2023-01-03	0.360	0.360	0.340	0.340	3.400	610
2022-12-30	0.360	0.360	0.360	0.360	3.600	100
2022-12-29	0.350	0.350	0.330	0.340	3.400	2,250

← NewerPage 16 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.