Skip to main content
Altamira Gold Corp. (EQTRF)
OTCMKTS · Delayed Price · Currency is USD
0.0794
-0.0085 (-9.67%)
May 12, 2025, 3:52 PM EDT

Altamira Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20250.080.080.080.080.08-9.67%76,100
May 9, 20250.080.090.080.090.091.03%127,300
May 8, 20250.090.090.080.090.092.35%40,900
May 7, 20250.100.100.080.090.090.12%109,500
May 6, 20250.080.090.080.080.085.99%255,385
May 5, 20250.080.080.080.080.0819.55%108,004
May 2, 20250.080.080.070.070.07-13.05%72,021
May 1, 20250.080.080.070.080.08-3.80%17,981
Apr 30, 20250.080.080.070.080.084.64%51,500
Apr 29, 20250.080.080.080.080.08-0.58%20,100
Apr 28, 20250.080.080.080.080.081.18%43,500
Apr 25, 20250.080.080.080.080.08-13,500
Apr 24, 20250.080.080.080.080.08--
Apr 23, 20250.070.080.070.080.080.93%74,000
Apr 22, 20250.070.080.070.080.08-2.08%38,819
Apr 21, 20250.070.080.070.080.084.34%81,680
Apr 17, 20250.090.090.070.070.070.07%40,000
Apr 16, 20250.070.070.070.070.073.00%1,000
Apr 15, 20250.070.070.070.070.07--
Apr 14, 20250.070.070.070.070.075.29%25,000
Apr 11, 20250.070.070.070.070.073.11%37,000
Apr 10, 20250.060.070.060.070.079.92%30,000
Apr 9, 20250.070.070.060.060.06-4.61%5,800
Apr 8, 20250.060.060.060.060.068.35%60,500
Apr 7, 20250.070.070.060.060.06-13.87%137,616
Apr 4, 20250.070.070.070.070.07-3.71%500
Apr 3, 20250.070.070.070.070.07-9.44%30,000
Apr 2, 20250.080.080.080.080.08--
Apr 1, 20250.080.080.080.080.0810.43%1,200
Mar 31, 20250.080.080.070.070.07-6.67%57,500
Mar 28, 20250.080.080.080.080.0810.29%62,800
Mar 27, 20250.070.080.070.070.07-6.79%29,399
Mar 26, 20250.080.080.070.070.07-5.63%105,446
Mar 25, 20250.080.080.080.080.08-5.15%9,900
Mar 24, 20250.090.090.080.080.08-2.40%71,430
Mar 21, 20250.090.090.080.080.08-1.59%111,888
Mar 20, 20250.080.080.080.080.082.23%38,350
Mar 19, 20250.080.080.080.080.081.22%18,500
Mar 18, 20250.080.080.080.080.085.13%8,635
Mar 17, 20250.080.080.080.080.085.12%49,000
Mar 14, 20250.080.080.070.070.072.34%217,200
Mar 13, 20250.070.070.070.070.070.14%20,000
Mar 12, 20250.070.080.070.070.076.00%18,000
Mar 11, 20250.070.070.070.070.07--
Mar 10, 20250.070.070.070.070.071.04%2,000
Mar 7, 20250.070.070.070.070.074.97%17,250
Mar 6, 20250.070.070.060.060.06-8.13%49,832
Mar 5, 20250.070.070.070.070.07-0.28%62,400
Mar 4, 20250.070.070.070.070.07-5.18%500
Mar 3, 20250.070.080.070.070.071.01%16,724