Altura Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.370	0.370	0.340	0.340	3.400	510
2022-12-23	0.330	0.350	0.330	0.350	3.500	2,720
2022-12-22	0.350	0.360	0.325	0.345	3.450	26,510
2022-12-21	0.370	0.390	0.330	0.360	3.600	11,430
2022-12-20	0.390	0.390	0.370	0.370	3.700	2,230
2022-12-19	0.350	0.380	0.350	0.380	3.800	5,120
2022-12-16	0.375	0.380	0.350	0.350	3.500	8,640
2022-12-15	0.355	0.355	0.355	0.355	3.550	0
2022-12-14	0.370	0.370	0.355	0.355	3.550	1,400
2022-12-13	0.355	0.390	0.355	0.370	3.700	5,500
2022-12-12	0.375	0.380	0.355	0.380	3.800	3,090
2022-12-09	0.385	0.390	0.385	0.390	3.900	3,000
2022-12-08	0.380	0.380	0.380	0.380	3.800	750
2022-12-07	0.380	0.390	0.375	0.390	3.900	2,640
2022-12-06	0.375	0.390	0.375	0.380	3.800	870
2022-12-05	0.390	0.390	0.380	0.390	3.900	4,490
2022-12-02	0.390	0.390	0.390	0.390	3.900	50
2022-12-01	0.380	0.380	0.380	0.380	3.800	1,000
2022-11-30	0.380	0.400	0.375	0.390	3.900	3,260
2022-11-29	0.420	0.420	0.400	0.400	4.000	560
2022-11-28	0.435	0.435	0.410	0.410	4.100	500
2022-11-25	0.420	0.420	0.420	0.420	4.200	0
2022-11-24	0.420	0.420	0.420	0.420	4.200	1,850
2022-11-23	0.420	0.450	0.420	0.420	4.200	2,230
2022-11-22	0.390	0.420	0.380	0.410	4.100	3,910
2022-11-21	0.420	0.420	0.395	0.395	3.950	1,270
2022-11-18	0.375	0.450	0.375	0.450	4.500	1,180
2022-11-17	0.395	0.395	0.370	0.380	3.800	4,960
2022-11-16	0.440	0.440	0.375	0.375	3.750	4,770
2022-11-15	0.400	0.450	0.390	0.440	4.400	8,570
2022-11-14	0.375	0.395	0.375	0.380	3.800	1,200
2022-11-11	0.370	0.400	0.360	0.390	3.900	9,920
2022-11-10	0.380	0.380	0.370	0.370	3.700	6,040
2022-11-09	0.420	0.420	0.380	0.390	3.900	4,810
2022-11-08	0.435	0.435	0.430	0.430	4.300	1,570
2022-11-07	0.435	0.435	0.435	0.435	4.350	30
2022-11-04	0.435	0.435	0.435	0.435	4.350	0
2022-11-03	0.435	0.435	0.425	0.435	4.350	1,480
2022-11-02	0.445	0.460	0.430	0.430	4.300	2,050
2022-11-01	0.510	0.510	0.420	0.435	4.350	4,040
2022-10-31	0.520	0.520	0.520	0.520	5.200	950
2022-10-28	0.520	0.520	0.520	0.520	5.200	2,860
2022-10-27	0.520	0.520	0.520	0.520	5.200	1,930
2022-10-26	0.520	0.520	0.520	0.520	5.200	2,800
2022-10-25	0.530	0.550	0.520	0.530	5.300	940
2022-10-24	0.560	0.560	0.540	0.540	5.400	2,700
2022-10-21	0.520	0.550	0.520	0.550	5.500	2,700
2022-10-20	0.530	0.530	0.520	0.520	5.200	1,330
2022-10-19	0.475	0.530	0.475	0.530	5.300	9,760
2022-10-18	0.380	0.460	0.370	0.450	4.500	7,990
2022-10-17	0.365	0.400	0.365	0.380	3.800	3,890
2022-10-14	0.450	0.450	0.380	0.390	3.900	6,160
2022-10-13	0.445	0.450	0.435	0.435	4.350	890
2022-10-12	0.440	0.445	0.430	0.440	4.400	600
2022-10-11	0.450	0.470	0.435	0.435	4.350	600
2022-10-07	0.440	0.480	0.440	0.450	4.500	4,450
2022-10-06	0.450	0.450	0.400	0.420	4.200	7,430
2022-10-05	0.480	0.480	0.455	0.455	4.550	2,920
2022-10-04	0.500	0.500	0.495	0.500	5.000	1,120
2022-10-03	0.490	0.500	0.460	0.500	5.000	4,110

← NewerPage 17 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.