Alta Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.35	0.35	0.35	0.35	0.35	-	77
May 28, 2025	0.35	0.35	0.35	0.35	0.35	-1.96%	500
May 27, 2025	0.35	0.35	0.35	0.35	0.35	9.64%	3,000
May 23, 2025	0.32	0.32	0.32	0.32	0.32	-1.89%	2,000
May 22, 2025	0.33	0.33	0.33	0.33	0.33	-0.87%	687
May 21, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 20, 2025	0.33	0.33	0.33	0.33	0.33	13.79%	3,000
May 19, 2025	0.29	0.29	0.29	0.29	0.29	-5.23%	625
May 16, 2025	0.31	0.31	0.31	0.31	0.31	-	-
May 15, 2025	0.31	0.31	0.31	0.31	0.31	-7.27%	31,010
May 14, 2025	0.33	0.33	0.33	0.33	0.33	0.36%	1,200
May 13, 2025	0.33	0.33	0.33	0.33	0.33	-	10
May 12, 2025	0.33	0.33	0.33	0.33	0.33	-	5
May 9, 2025	0.32	0.33	0.32	0.33	0.33	-5.00%	3,000
May 8, 2025	0.24	0.36	0.24	0.35	0.35	-1.11%	15,301
May 7, 2025	0.35	0.35	0.35	0.35	0.35	6.67%	5,000
May 6, 2025	0.33	0.33	0.33	0.33	0.33	-	-
May 5, 2025	0.33	0.33	0.33	0.33	0.33	13.14%	1,060
May 2, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 1, 2025	0.29	0.29	0.29	0.29	0.29	-	77
Apr 30, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Apr 29, 2025	0.29	0.29	0.29	0.29	0.29	-1.26%	35,001
Apr 28, 2025	0.29	0.29	0.29	0.29	0.29	-	8
Apr 25, 2025	0.29	0.29	0.29	0.29	0.29	0.20%	3,000
Apr 24, 2025	0.29	0.29	0.29	0.29	0.29	-	500
Apr 23, 2025	0.29	0.29	0.29	0.29	0.29	30.15%	4,000
Apr 22, 2025	0.22	0.35	0.22	0.23	0.23	-25.18%	12,702
Apr 21, 2025	0.30	0.30	0.30	0.30	0.30	0.33%	9,587
Apr 17, 2025	0.30	0.30	0.30	0.30	0.30	-	91
Apr 16, 2025	0.30	0.30	0.30	0.30	0.30	2.92%	5,001
Apr 15, 2025	0.31	0.31	0.29	0.29	0.29	-7.46%	8,000
Apr 14, 2025	0.32	0.32	0.32	0.32	0.32	6.78%	5,025
Apr 11, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 10, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 9, 2025	0.30	0.30	0.30	0.30	0.30	0.34%	3,500
Apr 8, 2025	0.29	0.29	0.29	0.29	0.29	-6.67%	12,000
Apr 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 4, 2025	0.32	0.32	0.32	0.32	0.32	-	8
Apr 3, 2025	0.32	0.32	0.32	0.32	0.32	-	500
Apr 2, 2025	0.32	0.32	0.32	0.32	0.32	-2.02%	2,015
Apr 1, 2025	0.32	0.32	0.32	0.32	0.32	-	92
Mar 31, 2025	0.32	0.32	0.32	0.32	0.32	15.81%	1,500
Mar 28, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Mar 27, 2025	0.28	0.28	0.28	0.28	0.28	-	45
Mar 26, 2025	0.33	0.33	0.28	0.28	0.28	-29.48%	15,869
Mar 25, 2025	0.39	0.39	0.39	0.39	0.39	26.04%	6,454
Mar 24, 2025	0.31	0.31	0.31	0.31	0.31	-	200
Mar 21, 2025	0.34	0.34	0.31	0.31	0.31	-20.80%	6,751
Mar 20, 2025	0.33	0.39	0.33	0.39	0.39	24.62%	10,219
Mar 19, 2025	0.32	0.32	0.32	0.32	0.32	-	-