Altura Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.650	0.650	0.600	0.620	6.200	1,540
2022-07-05	0.690	0.690	0.660	0.670	6.700	1,490
2022-07-04	0.670	0.670	0.670	0.670	6.700	0
2022-06-30	0.670	0.670	0.670	0.670	6.700	60
2022-06-29	0.680	0.690	0.680	0.690	6.900	1,010
2022-06-28	0.690	0.690	0.690	0.690	6.900	0
2022-06-27	0.680	0.740	0.680	0.690	6.900	1,020
2022-06-24	0.700	0.790	0.670	0.670	6.700	13,340
2022-06-23	0.700	0.700	0.700	0.700	7.000	6,600
2022-06-22	0.700	0.710	0.700	0.710	7.100	710
2022-06-21	0.670	0.730	0.620	0.730	7.300	9,260
2022-06-20	0.670	0.670	0.670	0.670	6.700	260
2022-06-17	0.630	0.670	0.630	0.670	6.700	6,150
2022-06-16	0.670	0.670	0.610	0.630	6.300	12,050
2022-06-15	0.710	0.710	0.670	0.670	6.700	3,210
2022-06-14	0.760	0.760	0.650	0.700	7.000	2,410
2022-06-13	0.730	0.740	0.690	0.740	7.400	5,340
2022-06-10	0.750	0.760	0.710	0.750	7.500	3,980
2022-06-09	0.770	0.820	0.750	0.750	7.500	5,680
2022-06-08	0.750	0.790	0.750	0.770	7.700	660
2022-06-07	0.760	0.830	0.750	0.780	7.800	21,980
2022-06-06	0.810	0.810	0.730	0.750	7.500	6,590
2022-06-03	0.780	0.780	0.760	0.780	7.800	1,680
2022-06-02	0.800	0.800	0.750	0.800	8.000	5,830
2022-06-01	0.760	0.840	0.720	0.830	8.300	8,010
2022-05-31	0.790	0.850	0.740	0.750	7.500	10,990
2022-05-30	0.840	0.840	0.780	0.800	8.000	2,960
2022-05-27	0.870	0.900	0.830	0.900	9.000	6,590
2022-05-26	0.890	0.910	0.860	0.860	8.600	15,790
2022-05-25	0.750	0.910	0.720	0.870	8.700	24,320
2022-05-24	0.740	0.780	0.660	0.660	6.600	15,120
2022-05-20	0.790	0.820	0.720	0.790	7.900	9,490
2022-05-19	0.800	0.870	0.790	0.790	7.900	5,830
2022-05-18	0.920	0.920	0.820	0.820	8.200	7,570
2022-05-17	0.950	0.950	0.900	0.920	9.200	4,510
2022-05-16	0.860	0.960	0.850	0.950	9.500	4,560
2022-05-13	0.860	0.920	0.770	0.900	9.000	6,460
2022-05-12	0.860	0.910	0.820	0.870	8.700	11,880
2022-05-11	0.980	1.070	0.840	0.850	8.500	29,920
2022-05-10	1.010	1.030	0.890	0.990	9.900	29,310
2022-05-09	1.250	1.250	1.040	1.090	10.900	11,420
2022-05-06	1.260	1.280	1.210	1.220	12.200	7,070
2022-05-05	1.270	1.330	1.250	1.280	12.800	4,910
2022-05-04	1.300	1.300	1.250	1.250	12.500	4,220
2022-05-03	1.250	1.350	1.200	1.310	13.100	9,910
2022-05-02	1.380	1.390	1.250	1.310	13.100	2,230
2022-04-29	1.350	1.400	1.330	1.330	13.300	3,370
2022-04-28	1.360	1.440	1.300	1.310	13.100	8,190
2022-04-27	1.460	1.650	1.350	1.350	13.500	10,760
2022-04-26	1.620	1.650	1.400	1.400	14.000	7,050
2022-04-25	1.600	1.660	1.530	1.640	16.400	4,130
2022-04-22	1.640	1.760	1.580	1.590	15.900	9,900
2022-04-21	1.700	1.700	1.600	1.650	16.500	7,580
2022-04-20	1.670	1.720	1.630	1.700	17.000	8,200
2022-04-19	1.750	1.760	1.620	1.670	16.700	18,140
2022-04-18	1.890	1.900	1.710	1.710	17.100	18,980
2022-04-14	1.880	1.970	1.850	1.890	18.900	51,160
2022-04-13	1.640	1.950	1.630	1.890	18.900	107,450
2022-04-12	1.570	1.570	1.470	1.550	15.500	10,820
2022-04-11	1.700	1.700	1.570	1.580	15.800	3,790

← NewerPage 19 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.