Altima Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 0.090 | 0.100 | 0.090 | 0.100 | 0.100 | 689,000 |
| 2024-05-23 | 0.080 | 0.090 | 0.080 | 0.090 | 0.090 | 404,000 |
| 2024-05-22 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 90,000 |
| 2024-05-21 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 1,581,000 |
| 2024-05-17 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 545,000 |
| 2024-05-16 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 30,000 |
| 2024-05-15 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 220,500 |
| 2024-05-14 | 0.070 | 0.080 | 0.070 | 0.080 | 0.080 | 114,700 |
| 2024-05-13 | 0.080 | 0.080 | 0.080 | 0.080 | 0.080 | 2,046,000 |
| 2024-05-10 | 0.070 | 0.090 | 0.070 | 0.080 | 0.080 | 1,522,100 |
| 2024-05-09 | 0.070 | 0.080 | 0.070 | 0.080 | 0.080 | 101,000 |
| 2024-05-08 | 0.060 | 0.070 | 0.060 | 0.070 | 0.070 | 93,400 |
| 2024-05-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 35,000 |
| 2024-05-06 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-05-03 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-05-02 | 0.040 | 0.060 | 0.040 | 0.060 | 0.060 | 145,000 |
| 2024-05-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 300 |
| 2024-04-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 120,000 |
| 2024-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-04-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2024-04-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 9,000 |
| 2024-04-24 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 18,000 |
| 2024-04-23 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 2,002,000 |
| 2024-04-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-04-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 89,000 |
| 2024-04-18 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 11,500 |
| 2024-04-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 32,000 |
| 2024-04-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 13,000 |
| 2024-04-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 203,000 |
| 2024-04-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 273,000 |
| 2024-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,000 |
| 2024-04-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 48,000 |
| 2024-04-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-04-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 20,000 |
| 2024-04-03 | 0.040 | 0.060 | 0.040 | 0.050 | 0.050 | 202,500 |
| 2024-04-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-04-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-03-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 15,000 |
| 2024-03-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 116,000 |
| 2024-03-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 29,000 |
| 2024-03-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 21,000 |
| 2024-03-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 105,000 |
| 2024-03-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 66,000 |
| 2024-03-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 31,000 |
| 2024-03-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2024-03-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 33,000 |
| 2024-03-06 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-03-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-03-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 25,000 |
| 2024-03-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 70,000 |
| 2024-02-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
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.