Altura Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	0.510	0.510	0.475	0.490	4.900	1,980
2022-09-29	0.500	0.520	0.500	0.520	5.200	670
2022-09-28	0.520	0.520	0.485	0.495	4.950	2,420
2022-09-27	0.530	0.530	0.500	0.500	5.000	680
2022-09-26	0.540	0.550	0.520	0.540	5.400	8,670
2022-09-23	0.510	0.540	0.500	0.540	5.400	1,330
2022-09-22	0.540	0.540	0.530	0.530	5.300	440
2022-09-21	0.550	0.550	0.550	0.550	5.500	300
2022-09-20	0.550	0.570	0.550	0.570	5.700	800
2022-09-19	0.550	0.590	0.550	0.580	5.800	1,150
2022-09-16	0.550	0.550	0.520	0.550	5.500	550
2022-09-15	0.560	0.560	0.560	0.560	5.600	250
2022-09-14	0.530	0.570	0.520	0.550	5.500	2,610
2022-09-13	0.590	0.600	0.490	0.500	5.000	2,050
2022-09-12	0.640	0.640	0.570	0.580	5.800	610
2022-09-09	0.490	0.620	0.490	0.620	6.200	6,990
2022-09-08	0.480	0.500	0.470	0.470	4.700	1,960
2022-09-07	0.470	0.490	0.455	0.490	4.900	2,340
2022-09-06	0.490	0.495	0.460	0.470	4.700	3,190
2022-09-02	0.480	0.490	0.470	0.490	4.900	2,180
2022-09-01	0.490	0.500	0.490	0.490	4.900	2,100
2022-08-31	0.480	0.480	0.470	0.470	4.700	650
2022-08-30	0.530	0.530	0.490	0.490	4.900	3,410
2022-08-29	0.540	0.540	0.510	0.530	5.300	1,980
2022-08-26	0.540	0.560	0.540	0.540	5.400	1,440
2022-08-25	0.560	0.560	0.530	0.530	5.300	1,590
2022-08-24	0.580	0.580	0.570	0.570	5.700	1,400
2022-08-23	0.580	0.590	0.530	0.590	5.900	4,100
2022-08-22	0.590	0.590	0.580	0.580	5.800	280
2022-08-19	0.600	0.600	0.590	0.590	5.900	1,620
2022-08-18	0.580	0.650	0.580	0.600	6.000	2,020
2022-08-17	0.620	0.640	0.600	0.620	6.200	2,300
2022-08-16	0.620	0.620	0.600	0.600	6.000	470
2022-08-15	0.630	0.630	0.600	0.600	6.000	200
2022-08-12	0.580	0.640	0.580	0.630	6.300	1,660
2022-08-11	0.560	0.580	0.560	0.580	5.800	1,300
2022-08-10	0.540	0.570	0.540	0.540	5.400	2,360
2022-08-09	0.550	0.560	0.530	0.530	5.300	1,260
2022-08-08	0.560	0.560	0.545	0.560	5.600	1,660
2022-08-05	0.600	0.600	0.560	0.560	5.600	1,800
2022-08-04	0.620	0.620	0.570	0.570	5.700	2,230
2022-08-03	0.610	0.650	0.600	0.640	6.400	2,460
2022-08-02	0.680	0.680	0.580	0.610	6.100	3,800
2022-07-29	0.660	0.700	0.660	0.700	7.000	500
2022-07-28	0.670	0.680	0.660	0.660	6.600	1,870
2022-07-27	0.680	0.680	0.670	0.670	6.700	1,240
2022-07-26	0.680	0.680	0.660	0.670	6.700	1,750
2022-07-25	0.730	0.750	0.710	0.710	7.100	1,010
2022-07-22	0.730	0.740	0.700	0.740	7.400	4,090
2022-07-21	0.690	0.735	0.670	0.730	7.300	13,590
2022-07-20	0.640	0.670	0.620	0.670	6.700	3,790
2022-07-19	0.450	0.660	0.450	0.640	6.400	7,620
2022-07-18	0.485	0.485	0.440	0.440	4.400	1,460
2022-07-15	0.500	0.500	0.455	0.455	4.550	2,750
2022-07-14	0.460	0.465	0.460	0.460	4.600	1,130
2022-07-13	0.500	0.510	0.460	0.460	4.600	7,950
2022-07-12	0.485	0.570	0.485	0.500	5.000	3,320
2022-07-11	0.550	0.550	0.480	0.500	5.000	4,300
2022-07-08	0.640	0.640	0.580	0.580	5.800	2,360
2022-07-07	0.580	0.620	0.580	0.620	6.200	2,960

← NewerPage 18 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.