Altura Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.020	0.020	0.015	0.015	0.150	17,780
2024-11-21	0.015	0.025	0.010	0.020	0.200	676,230
2024-11-20	0.015	0.015	0.015	0.015	0.150	130,890
2024-11-19	0.015	0.015	0.015	0.015	0.150	0
2024-11-18	0.015	0.015	0.015	0.015	0.150	11,560
2024-11-15	0.015	0.015	0.015	0.015	0.150	2,100
2024-11-14	0.020	0.020	0.020	0.020	0.200	100
2024-11-13	0.015	0.020	0.015	0.015	0.150	6,300
2024-11-12	0.010	0.020	0.010	0.020	0.200	27,300
2024-11-11	0.020	0.020	0.020	0.020	0.200	1,500
2024-11-08	0.020	0.020	0.020	0.020	0.200	2,700
2024-11-07	0.015	0.020	0.010	0.020	0.200	19,000
2024-11-06	0.015	0.015	0.015	0.015	0.150	13,550
2024-11-05	0.015	0.020	0.015	0.020	0.200	1,600
2024-11-04	0.015	0.015	0.015	0.015	0.150	0
2024-11-01	0.015	0.015	0.015	0.015	0.150	1,870
2024-10-31	0.020	0.020	0.020	0.020	0.200	0
2024-10-30	0.020	0.020	0.020	0.020	0.200	200
2024-10-29	0.015	0.015	0.015	0.015	0.150	100
2024-10-28	0.020	0.020	0.020	0.020	0.200	100
2024-10-25	0.020	0.020	0.020	0.020	0.200	0
2024-10-24	0.020	0.020	0.020	0.020	0.200	0
2024-10-23	0.020	0.020	0.020	0.020	0.200	600
2024-10-22	0.020	0.020	0.020	0.020	0.200	1,500
2024-10-21	0.020	0.020	0.020	0.020	0.200	4,200
2024-10-18	0.020	0.020	0.020	0.020	0.200	0
2024-10-17	0.020	0.020	0.020	0.020	0.200	2,000
2024-10-16	0.015	0.020	0.015	0.020	0.200	2,880
2024-10-15	0.015	0.020	0.015	0.020	0.200	2,960
2024-10-11	0.015	0.015	0.015	0.015	0.150	0
2024-10-10	0.015	0.015	0.015	0.015	0.150	9,800
2024-10-09	0.015	0.015	0.010	0.015	0.150	30,200
2024-10-08	0.020	0.020	0.015	0.015	0.150	56,200
2024-10-07	0.015	0.020	0.015	0.020	0.200	269,410
2024-10-04	0.015	0.015	0.015	0.015	0.150	7,390
2024-10-03	0.015	0.020	0.015	0.015	0.150	21,550
2024-10-02	0.015	0.020	0.015	0.020	0.200	1,000
2024-10-01	0.020	0.020	0.020	0.020	0.200	0
2024-09-30	0.020	0.020	0.020	0.020	0.200	0
2024-09-27	0.020	0.020	0.020	0.020	0.200	30
2024-09-26	0.020	0.020	0.020	0.020	0.200	4,800
2024-09-25	0.020	0.020	0.020	0.020	0.200	1,000
2024-09-24	0.020	0.020	0.020	0.020	0.200	530
2024-09-23	0.020	0.020	0.015	0.015	0.150	5,930
2024-09-20	0.020	0.020	0.020	0.020	0.200	0
2024-09-19	0.020	0.020	0.020	0.020	0.200	11,200
2024-09-18	0.020	0.020	0.020	0.020	0.200	100
2024-09-17	0.015	0.020	0.015	0.020	0.200	1,180
2024-09-16	0.020	0.020	0.015	0.015	0.150	14,200
2024-09-13	0.015	0.015	0.015	0.015	0.150	75,350
2024-09-12	0.015	0.015	0.015	0.015	0.150	52,300
2024-09-11	0.010	0.015	0.010	0.015	0.150	22,000
2024-09-10	0.020	0.020	0.015	0.015	0.150	13,800
2024-09-09	0.020	0.020	0.015	0.015	0.150	78,500
2024-09-06	0.020	0.020	0.020	0.020	0.200	3,400
2024-09-05	0.020	0.020	0.020	0.020	0.200	530
2024-09-04	0.025	0.025	0.020	0.025	0.250	29,200
2024-09-03	0.025	0.025	0.020	0.020	0.200	14,100
2024-08-30	0.020	0.020	0.015	0.020	0.200	3,050
2024-08-29	0.025	0.025	0.025	0.025	0.250	5,000

← NewerPage 9 of 21 · 1,242 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.