ALYAF | Alithya Grp-A-SV | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Alithya Grp-A-SV (ALYAF)

OTC

$0.84+$0.04 (+4.43%)

Price as of Sep 08, 2026

$108.0M
Market Cap
-27.98%
1-Year Change
Information Technology Services
Industry

1 Month
-5.06%

Low Price$0.73

High Price$0.84
3 Months
-4.51%

Low Price$0.69

High Price$0.90
1 Year
-27.98%

Low Price$0.69

High Price$1.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/08/2026	0.79	0.84	0.79	0.84	+4.43%	3,618
09/04/2026	0.80	0.80	0.80	0.80	-0.34%	4,030
08/28/2026	0.78	0.80	0.78	0.80	+5.86%	3,120
08/27/2026	0.76	0.76	0.76	0.76	+2.11%	2,010
08/26/2026	0.74	0.74	0.74	0.74	+1.60%	251
08/25/2026	0.73	0.73	0.73	0.73	-4.43%	1,163
08/21/2026	0.77	0.78	0.75	0.76	-0.73%	988
08/20/2026	0.61	0.77	0.61	0.77	-2.95%	1,184
08/18/2026	0.79	0.79	0.79	0.79	-1.33%	537
08/17/2026	0.80	0.80	0.80	0.80	+5.23%	1,330
08/14/2026	0.75	0.76	0.75	0.76	-2.47%	9,087
08/13/2026	0.65	0.80	0.65	0.78	-11.93%	1,412
08/12/2026	0.89	0.89	0.89	0.89	-1.18%	324
08/11/2026	0.89	0.90	0.89	0.90	+2.37%	4,023
08/10/2026	0.88	0.88	0.88	0.88	0.00%	702
08/06/2026	0.88	0.88	0.88	0.88	+0.68%	545
08/04/2026	0.85	0.93	0.85	0.87	+10.80%	3,551
07/31/2026	0.85	0.85	0.79	0.79	-5.21%	803
07/30/2026	0.83	0.83	0.83	0.83	+1.33%	328
07/29/2026	0.77	0.82	0.76	0.82	+10.90%	6,452
07/28/2026	0.74	0.74	0.74	0.74	+0.04%	241
07/27/2026	0.74	0.75	0.74	0.74	+4.54%	24,710
07/24/2026	0.71	0.71	0.71	0.71	+0.83%	1,000
07/23/2026	0.70	0.70	0.70	0.70	+1.97%	513
07/22/2026	0.69	0.69	0.69	0.69	-0.85%	555
07/21/2026	0.70	0.70	0.69	0.69	-3.07%	4,803
07/20/2026	0.72	0.72	0.72	0.72	+1.42%	726
07/17/2026	0.71	0.71	0.71	0.71	+1.31%	4,084
07/16/2026	0.70	0.70	0.70	0.70	-2.97%	290
07/15/2026	0.72	0.72	0.72	0.72	+0.80%	222
07/13/2026	0.72	0.72	0.71	0.71	-1.71%	5,518
07/10/2026	0.71	0.73	0.71	0.73	+2.03%	2,250
07/09/2026	0.72	0.72	0.71	0.71	-2.93%	3,838
07/07/2026	0.71	0.73	0.71	0.73	+5.73%	1,716
07/06/2026	0.55	0.72	0.55	0.69	-2.71%	7,008
06/30/2026	0.71	0.71	0.71	0.71	+1.98%	1,063
06/29/2026	0.70	0.70	0.70	0.70	+1.08%	1,357
06/26/2026	0.69	0.69	0.69	0.69	+0.17%	153
06/25/2026	0.69	0.69	0.69	0.69	-0.83%	1,679
06/24/2026	0.70	0.70	0.70	0.70	+0.92%	510
06/23/2026	0.69	0.70	0.69	0.69	-0.45%	57,931
06/22/2026	0.69	0.69	0.69	0.69	+0.63%	2,801
06/18/2026	0.69	0.69	0.69	0.69	-2.77%	2,917
06/17/2026	0.71	0.71	0.71	0.71	-0.78%	1,934
06/16/2026	0.70	0.71	0.70	0.71	+1.25%	5,931
06/15/2026	0.70	0.70	0.70	0.70	+2.01%	720
06/12/2026	0.74	0.74	0.67	0.69	-6.27%	54,093
06/11/2026	0.79	0.79	0.73	0.74	-16.48%	14,392
06/10/2026	0.84	0.88	0.82	0.88	+4.03%	54,576
06/09/2026	0.85	0.88	0.82	0.85	-3.09%	55,110
06/05/2026	0.89	0.89	0.86	0.87	-1.96%	51,416
06/03/2026	0.92	0.92	0.89	0.89	-4.56%	53,805
06/02/2026	0.94	0.94	0.94	0.94	+0.54%	214
06/01/2026	0.93	0.93	0.93	0.93	-0.03%	588
05/29/2026	0.93	0.93	0.93	0.93	+0.44%	1,206
05/27/2026	0.91	0.93	0.91	0.93	+0.50%	2,496
05/22/2026	0.92	0.92	0.92	0.92	-4.11%	619
05/21/2026	0.94	0.96	0.94	0.96	+1.95%	11,565
05/19/2026	0.94	0.94	0.94	0.94	+3.11%	192
05/18/2026	0.83	0.91	0.83	0.91	-4.25%	598
05/14/2026	0.96	0.96	0.96	0.96	+1.09%	509
05/13/2026	0.98	0.98	0.94	0.94	-4.89%	1,103
05/12/2026	0.95	1.00	0.95	0.99	+4.33%	6,979
05/11/2026	0.86	0.98	0.86	0.95	-3.61%	2,051
05/07/2026	1.00	1.00	0.99	0.99	+0.79%	10,337
05/06/2026	0.95	0.99	0.95	0.98	+2.15%	13,267
05/05/2026	0.82	1.00	0.82	0.96	-0.58%	1,899
05/04/2026	0.97	0.97	0.97	0.97	-0.46%	1,229
05/01/2026	0.98	0.98	0.97	0.97	-3.04%	2,272
04/30/2026	1.00	1.00	0.99	1.00	+1.09%	2,400
04/29/2026	0.98	0.99	0.98	0.99	+0.90%	1,808
04/28/2026	0.99	0.99	0.98	0.98	-1.97%	669
04/27/2026	1.01	1.01	1.00	1.00	-0.13%	378
04/24/2026	0.99	1.00	0.99	1.00	-1.83%	3,186
04/22/2026	1.02	1.02	1.02	1.02	0.00%	109
04/21/2026	1.02	1.02	1.02	1.02	-3.59%	111
04/17/2026	1.05	1.06	1.05	1.06	+0.75%	5,987
04/16/2026	1.03	1.05	1.03	1.05	+2.95%	1,826
04/15/2026	1.00	1.02	1.00	1.02	-0.97%	518
04/13/2026	1.04	1.04	1.03	1.03	+0.98%	250
04/10/2026	1.00	1.02	1.00	1.02	+3.39%	1,726
04/09/2026	1.01	1.01	0.99	0.99	-1.34%	7,684
04/08/2026	1.05	1.05	1.00	1.00	-2.91%	10,394
04/07/2026	1.03	1.03	1.03	1.03	-0.96%	550
04/06/2026	1.04	1.04	1.04	1.04	+2.96%	476
04/02/2026	1.00	1.01	1.00	1.01	+1.92%	6,286
04/01/2026	1.02	1.02	0.99	0.99	+0.25%	11,095
03/31/2026	0.99	0.99	0.99	0.99	+1.47%	1,521
03/27/2026	0.97	0.97	0.97	0.97	-2.57%	562
03/23/2026	1.00	1.00	1.00	1.00	+4.85%	1,231
03/20/2026	1.01	1.01	0.95	0.95	-5.57%	21,096
03/19/2026	1.01	1.01	1.01	1.01	-0.49%	1,110
03/16/2026	1.02	1.02	1.02	1.02	+1.50%	559
03/13/2026	1.00	1.00	1.00	1.00	0.00%	804
03/12/2026	1.00	1.00	0.99	1.00	0.00%	794
03/11/2026	0.97	1.00	0.97	1.00	-2.44%	1,684
03/09/2026	1.03	1.03	1.03	1.03	+3.26%	257
03/05/2026	0.99	0.99	0.99	0.99	-0.82%	1,020
03/04/2026	1.00	1.00	1.00	1.00	+5.38%	2,404
03/03/2026	0.99	0.99	0.95	0.95	-3.26%	81,783