Skip to main content
Altamira Gold Corp. (EQTRF)
OTCMKTS · Delayed Price · Currency is USD
0.0811
-0.0050 (-5.81%)
Jun 17, 2025, 2:45 PM EDT

Altamira Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20250.080.080.080.080.08-5.81%8,500
Jun 16, 20250.080.090.080.090.095.64%17,000
Jun 13, 20250.080.080.080.080.084.22%16,800
Jun 12, 20250.070.080.070.080.088.01%115,000
Jun 11, 20250.070.070.070.070.07-9.39%34,930
Jun 10, 20250.070.080.070.080.08-0.13%47,500
Jun 9, 20250.080.080.070.080.083.76%148,938
Jun 6, 20250.070.080.070.080.081.97%18,000
Jun 5, 20250.080.080.080.080.08-1.16%7,000
Jun 4, 20250.080.080.080.080.085.96%25,702
Jun 3, 20250.080.080.070.070.07-3.15%54,000
Jun 2, 20250.070.080.070.070.070.07%82,752
May 30, 20250.070.070.070.070.07-0.67%3,000
May 29, 20250.080.080.080.080.08-1.57%15,000
May 28, 20250.070.080.070.080.08-2.93%32,543
May 27, 20250.080.080.070.080.08-5.08%73,500
May 23, 20250.080.090.080.080.088.18%102,600
May 22, 20250.080.080.080.080.08-4.32%19,657
May 21, 20250.070.090.070.080.087.83%145,750
May 20, 20250.070.080.070.070.07-2.63%20,000
May 19, 20250.080.080.080.080.080.66%115,700
May 16, 20250.080.080.080.080.08-1.05%26,200
May 15, 20250.080.080.080.080.08--
May 14, 20250.080.080.070.080.08-0.65%26,250
May 13, 20250.080.080.080.080.08-3.15%35,650
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