Altamira Gold Corp. (EQTRF)
OTCMKTS · Delayed Price · Currency is USD
0.1086
+0.0006 (0.56%)
Mar 27, 2026, 11:03 AM EST
EQTRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.63% | 218,650 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.74% | 140,200 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.43% | 87,835 |
| Mar 23, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 10.58% | 273,800 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.69% | 405,934 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.37% | 114,980 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.30% | 169,420 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.31% | 54,774 |
| Mar 16, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -6.35% | 205,916 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -12.26% | 567,506 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.07% | 61,838 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.42% | 900 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.24% | 123,115 |
| Mar 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.78% | 66,010 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.59% | 69,050 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.57% | 76,900 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.78% | 2,500 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -10.65% | 96,232 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.51% | 7,495 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.43% | 150,910 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.31% | 148,261 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 160,598 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.97% | 23,150 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 6.94% | 213,191 |
| Feb 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.42% | 9,500 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.36% | 253,278 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.16% | 2,795 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 1.42% | 86,290 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.37% | 27,553 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -4.53% | 173,940 |
| Feb 11, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 15.22% | 436,086 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.67% | 110,550 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 5.71% | 330,094 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.14% | 84,220 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.84% | 211,930 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.92% | 130,000 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.03% | 8,688 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | -2.76% | 229,250 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.60% | 123,152 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.41% | 93,981 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -9.27% | 251,850 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -1.21% | 49,106 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -0.52% | 553,302 |
| Jan 23, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 9.52% | 179,156 |
| Jan 22, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 0.58% | 290,928 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.62% | 23,500 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.73% | 223,522 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.27% | 6,000 |
| Jan 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.79% | 70,000 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.40% | 92,957 |