Altamira Gold Corp. (EQTRF)
OTCMKTS · Delayed Price · Currency is USD
0.1350
-0.0021 (-1.53%)
At close: Nov 9, 2026
EQTRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.53% | 23,332 |
| Nov 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.47% | 21,700 |
| Nov 5, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | 1.12% | 374,606 |
| Nov 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -8.76% | 226,500 |
| Nov 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.51% | 59,300 |
| Oct 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.26% | 182,138 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.05% | 147,211 |
| Oct 28, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -0.29% | 130,404 |
| Oct 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.77% | 85,699 |
| Oct 26, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 8.19% | 10,000 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -3.52% | 72,300 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.73% | 40,000 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.83% | 11,200 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.74% | 450 |
| Oct 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.14% | 151,870 |
| Oct 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.24% | 130,596 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 5.81% | 50,940 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -15.12% | 171,879 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | 1.05% | 157,371 |
| Oct 12, 2026 | 0.21 | 0.23 | 0.18 | 0.19 | 0.19 | -7.01% | 222,700 |
| Oct 9, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 11.42% | 197,602 |
| Oct 8, 2026 | 0.17 | 0.22 | 0.17 | 0.18 | 0.18 | 9.29% | 553,413 |
| Oct 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.69% | 36,198 |
| Oct 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.41% | 226,101 |
| Oct 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.97% | 32,850 |
| Oct 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.50% | 40,634 |
| Oct 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.53% | 27,653 |
| Sep 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.43% | 91,131 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.05% | 26,744 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.18 | 0.19 | 0.19 | -1.73% | 71,052 |
| Sep 25, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.10% | 53,428 |
| Sep 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 24,550 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.34% | 109,900 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.82% | 194,557 |
| Sep 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 7.17% | 244,403 |
| Sep 18, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.80% | 123,502 |
| Sep 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.14% | 85,396 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 71,653 |
| Sep 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.27% | 53,040 |
| Sep 14, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -6.57% | 275,561 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.88% | 223,909 |
| Sep 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.24% | 404,762 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.76% | 169,514 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 8.67% | 344,459 |
| Sep 4, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.08% | 246,959 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 4.61% | 437,562 |
| Sep 2, 2026 | 0.15 | 0.20 | 0.15 | 0.18 | 0.18 | 20.84% | 465,954 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13% | 23,456 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.37% | 37,500 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 9.60% | 126,667 |