Altamira Gold Corp. (FRA:T6UP)
Germany · Delayed Price · Currency is EUR 0.1450
0.00 (0.00%)
At close: Nov 28, 2025
Altamira Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,700 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | - |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.60% | - |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | - |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.48% | - |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.29% | - |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.48% | - |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.75% | - |
| Nov 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.00% | - |
| Nov 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | - |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | - |
| Nov 12, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 14.65% | 30,000 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 25.60% | - |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.64% | - |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | - |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | - |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | - |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.42% | - |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.87% | - |
| Oct 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.42% | - |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.06% | - |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.71% | - |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | - |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.22% | - |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | - |
| Oct 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.03% | - |
| Oct 20, 2025 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | -1.25% | 25,500 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | - |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.93% | - |
| Oct 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.40% | - |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.37% | - |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.26% | - |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.64% | - |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.88% | - |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 22.29% | - |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.90% | - |
| Oct 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.16% | - |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.31% | - |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.43% | - |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | - |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | - |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.86% | - |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.46% | - |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.48% | - |