Altura Energy Corp ALTU
TSXV · Canada · Energy Minerals
CAD 0.17500.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 2.00K |
| 2026-10-01 | CAD 0.17 | -2.78% | CAD 0.19 | CAD 0.19 | CAD 0.16 | 172.80K |
| 2026-09-30 | CAD 0.18 | -7.69% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 26.50K |
| 2026-09-29 | CAD 0.19 | -2.50% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 9.00K |
| 2026-09-28 | CAD 0.20 | +5.26% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 45.70K |
| 2026-09-25 | CAD 0.19 | 0.00% | CAD 0.20 | CAD 0.20 | CAD 0.18 | 65.50K |
| 2026-09-24 | CAD 0.19 | -5.00% | CAD 0.21 | CAD 0.22 | CAD 0.19 | 27.00K |
| 2026-09-23 | CAD 0.20 | -6.98% | CAD 0.22 | CAD 0.22 | CAD 0.19 | 84.50K |
| 2026-09-22 | CAD 0.22 | -4.44% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 100.00K |
| 2026-09-21 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 58.00K |
| 2026-09-18 | CAD 0.22 | +2.27% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 58.70K |
| 2026-09-17 | CAD 0.22 | -8.33% | CAD 0.24 | CAD 0.25 | CAD 0.21 | 126.40K |
| 2026-09-16 | CAD 0.24 | +4.35% | CAD 0.24 | CAD 0.24 | CAD 0.23 | 53.00K |
| 2026-09-15 | CAD 0.23 | -8.00% | CAD 0.25 | CAD 0.25 | CAD 0.23 | 72.00K |
| 2026-09-14 | CAD 0.25 | -5.66% | CAD 0.26 | CAD 0.26 | CAD 0.24 | 56.20K |
| 2026-09-11 | CAD 0.26 | +10.42% | CAD 0.24 | CAD 0.26 | CAD 0.24 | 205.10K |
| 2026-09-10 | CAD 0.24 | +4.35% | CAD 0.23 | CAD 0.24 | CAD 0.22 | 87.30K |
| 2026-09-09 | CAD 0.23 | 0.00% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 145.50K |
| 2026-09-08 | CAD 0.23 | +4.55% | CAD 0.23 | CAD 0.23 | CAD 0.22 | 68.60K |
| 2026-09-04 | CAD 0.22 | +4.76% | CAD 0.22 | CAD 0.22 | CAD 0.22 | 65.90K |
| 2026-09-03 | CAD 0.21 | 0.00% | CAD 0.21 | CAD 0.22 | CAD 0.20 | 153.20K |
| 2026-09-02 | CAD 0.21 | -6.67% | CAD 0.22 | CAD 0.23 | CAD 0.21 | 135.10K |
| 2026-09-01 | CAD 0.22 | +4.65% | CAD 0.21 | CAD 0.22 | CAD 0.21 | 312.00K |
| 2026-08-31 | CAD 0.22 | +2.38% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 72.00K |
| 2026-08-28 | CAD 0.21 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 38.60K |
| 2026-08-27 | CAD 0.21 | +5.00% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 12.00K |
| 2026-08-26 | CAD 0.20 | -6.98% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 53.30K |
| 2026-08-25 | CAD 0.22 | -6.52% | CAD 0.22 | CAD 0.22 | CAD 0.21 | 22.20K |
| 2026-08-24 | CAD 0.23 | -4.17% | CAD 0.24 | CAD 0.24 | CAD 0.21 | 101.00K |
| 2026-08-21 | CAD 0.24 | +9.09% | CAD 0.23 | CAD 0.24 | CAD 0.21 | 98.10K |
| 2026-08-20 | CAD 0.22 | +2.33% | CAD 0.22 | CAD 0.23 | CAD 0.21 | 87.60K |
| 2026-08-19 | CAD 0.22 | +4.88% | CAD 0.22 | CAD 0.24 | CAD 0.22 | 333.80K |
| 2026-08-18 | CAD 0.20 | -8.89% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 52.60K |
| 2026-08-17 | CAD 0.22 | 0.00% | CAD 0.22 | CAD 0.22 | CAD 0.20 | 69.60K |
| 2026-08-14 | CAD 0.22 | +12.50% | CAD 0.19 | CAD 0.22 | CAD 0.19 | 61.70K |
| 2026-08-13 | CAD 0.20 | -2.44% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 67.20K |
| 2026-08-12 | CAD 0.20 | +2.50% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 128.50K |
| 2026-08-11 | CAD 0.20 | -4.76% | CAD 0.21 | CAD 0.21 | CAD 0.20 | 88.20K |
| 2026-08-10 | CAD 0.21 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 66.60K |
| 2026-08-07 | CAD 0.21 | +2.44% | CAD 0.20 | CAD 0.21 | CAD 0.19 | 216.90K |
| 2026-08-06 | CAD 0.20 | +2.50% | CAD 0.20 | CAD 0.21 | CAD 0.20 | 79.50K |
| 2026-08-05 | CAD 0.20 | 0.00% | CAD 0.20 | CAD 0.21 | CAD 0.19 | 132.20K |
| 2026-08-04 | CAD 0.20 | +5.26% | CAD 0.19 | CAD 0.20 | CAD 0.19 | 77.00K |
| 2026-07-31 | CAD 0.19 | +5.56% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 14.70K |
| 2026-07-30 | CAD 0.18 | -7.69% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 10.60K |
| 2026-07-29 | CAD 0.19 | -2.50% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 39.00K |
| 2026-07-28 | CAD 0.20 | +11.11% | CAD 0.17 | CAD 0.21 | CAD 0.17 | 130.50K |
| 2026-07-27 | CAD 0.18 | -7.69% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 16.70K |
| 2026-07-24 | CAD 0.19 | +2.63% | CAD 0.19 | CAD 0.19 | CAD 0.19 | 27.20K |
| 2026-07-23 | CAD 0.19 | -9.52% | CAD 0.20 | CAD 0.20 | CAD 0.19 | 13.80K |
| 2026-07-22 | CAD 0.21 | +23.53% | CAD 0.17 | CAD 0.21 | CAD 0.16 | 175.30K |
| 2026-07-21 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 105.20K |
| 2026-07-20 | CAD 0.17 | -8.11% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 69.10K |
| 2026-07-17 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 187.80K |
| 2026-07-16 | CAD 0.19 | +8.82% | CAD 0.18 | CAD 0.19 | CAD 0.17 | 67.00K |
| 2026-07-15 | CAD 0.17 | -8.11% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 39.90K |
| 2026-07-14 | CAD 0.19 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 113.00K |
| 2026-07-13 | CAD 0.19 | 0.00% | CAD 0.18 | CAD 0.19 | CAD 0.17 | 108.10K |
| 2026-07-10 | CAD 0.19 | +2.78% | CAD 0.18 | CAD 0.19 | CAD 0.17 | 94.80K |
| 2026-07-09 | CAD 0.18 | +2.86% | CAD 0.17 | CAD 0.18 | CAD 0.17 | 12.70K |
| 2026-07-08 | CAD 0.17 | +2.94% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 214.30K |
| 2026-07-07 | CAD 0.17 | +9.68% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 96.30K |
| 2026-07-06 | CAD 0.16 | -8.82% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 44.70K |
| 2026-07-03 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 2.00K |
| 2026-07-02 | CAD 0.17 | +9.68% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 203.20K |
| 2026-06-30 | CAD 0.16 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.15 | 79.10K |
| 2026-06-29 | CAD 0.16 | -6.06% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 93.30K |
| 2026-06-26 | CAD 0.17 | -2.94% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 189.00K |
| 2026-06-25 | CAD 0.17 | 0.00% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 54.00K |
| 2026-06-24 | CAD 0.17 | -2.86% | CAD 0.17 | CAD 0.17 | CAD 0.16 | 157.80K |
| 2026-06-23 | CAD 0.17 | +2.94% | CAD 0.18 | CAD 0.19 | CAD 0.16 | 53.50K |
| 2026-06-22 | CAD 0.17 | -5.56% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 187.90K |
| 2026-06-19 | CAD 0.18 | +16.13% | CAD 0.16 | CAD 0.18 | CAD 0.16 | 44.50K |
| 2026-06-18 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 344.50K |
| 2026-06-17 | CAD 0.16 | -3.12% | CAD 0.15 | CAD 0.16 | CAD 0.15 | 160.40K |
| 2026-06-16 | CAD 0.16 | +6.67% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 38.10K |
| 2026-06-15 | CAD 0.15 | -11.76% | CAD 0.16 | CAD 0.17 | CAD 0.14 | 151.90K |
| 2026-06-12 | CAD 0.17 | -5.56% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 93.30K |
| 2026-06-11 | CAD 0.18 | -5.26% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 153.50K |
| 2026-06-10 | CAD 0.19 | +2.70% | CAD 0.19 | CAD 0.20 | CAD 0.17 | 384.40K |
| 2026-06-09 | CAD 0.19 | -13.95% | CAD 0.20 | CAD 0.21 | CAD 0.17 | 506.70K |
| 2026-06-08 | CAD 0.22 | -17.31% | CAD 0.25 | CAD 0.25 | CAD 0.20 | 771.40K |
| 2026-06-05 | CAD 0.26 | -7.14% | CAD 0.28 | CAD 0.28 | CAD 0.26 | 172.40K |
| 2026-06-04 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 10.10K |
| 2026-06-03 | CAD 0.29 | -1.69% | CAD 0.30 | CAD 0.31 | CAD 0.28 | 185.30K |
| 2026-06-02 | CAD 0.29 | +3.51% | CAD 0.28 | CAD 0.29 | CAD 0.28 | 54.10K |
| 2026-06-01 | CAD 0.28 | -5.00% | CAD 0.29 | CAD 0.29 | CAD 0.27 | 65.60K |
| 2026-05-29 | CAD 0.30 | -3.23% | CAD 0.31 | CAD 0.31 | CAD 0.27 | 139.00K |
| 2026-05-28 | CAD 0.31 | +3.33% | CAD 0.29 | CAD 0.32 | CAD 0.29 | 120.50K |
| 2026-05-27 | CAD 0.30 | -4.76% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 59.60K |