Alta Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	1.36	1.36	1.31	1.34	1.34	-	45,989
Jan 27, 2026	1.36	1.36	1.31	1.34	1.34	-0.74%	442,845
Jan 26, 2026	1.33	1.35	1.30	1.35	1.35	6.30%	102,321
Jan 23, 2026	1.37	1.37	1.14	1.27	1.27	-6.62%	152,636
Jan 22, 2026	1.37	1.38	1.36	1.36	1.36	-0.73%	135,635
Jan 21, 2026	1.37	1.38	1.37	1.37	1.37	-0.72%	33,338
Jan 20, 2026	1.37	1.38	1.37	1.38	1.38	-	102,552
Jan 19, 2026	1.37	1.38	1.37	1.38	1.38	-	17,189
Jan 16, 2026	1.38	1.39	1.37	1.38	1.38	-0.72%	1,146,352
Jan 15, 2026	1.38	1.39	1.38	1.39	1.39	0.72%	111,167
Jan 14, 2026	1.38	1.39	1.38	1.38	1.38	-0.72%	15,865
Jan 13, 2026	1.38	1.39	1.38	1.39	1.39	0.72%	99,669
Jan 12, 2026	1.38	1.39	1.38	1.38	1.38	-0.36%	38,545
Jan 9, 2026	1.38	1.39	1.38	1.39	1.39	-0.36%	121,971
Jan 8, 2026	1.39	1.39	1.38	1.39	1.39	0.36%	47,103
Jan 7, 2026	1.38	1.39	1.38	1.39	1.39	-	19,598
Jan 6, 2026	1.39	1.39	1.38	1.39	1.39	0.36%	14,799
Jan 5, 2026	1.38	1.39	1.38	1.38	1.38	-	88,574
Jan 2, 2026	1.38	1.39	1.38	1.38	1.38	-	73,704
Dec 31, 2025	1.39	1.39	1.38	1.38	1.38	-0.72%	7,645
Dec 30, 2025	1.39	1.39	1.38	1.39	1.39	0.72%	59,915
Dec 29, 2025	1.39	1.39	1.38	1.38	1.38	-	56,805
Dec 24, 2025	1.38	1.39	1.38	1.38	1.38	-	29,056
Dec 23, 2025	1.38	1.39	1.38	1.38	1.38	-	14,766
Dec 22, 2025	1.38	1.39	1.38	1.38	1.38	-	63,238
Dec 19, 2025	1.37	1.38	1.37	1.38	1.38	0.36%	76,134
Dec 18, 2025	1.38	1.38	1.37	1.38	1.38	0.36%	62,609
Dec 17, 2025	1.38	1.38	1.37	1.37	1.37	-0.72%	44,911
Dec 16, 2025	1.39	1.39	1.37	1.38	1.38	-	1,007,541
Dec 15, 2025	1.38	1.39	1.37	1.38	1.38	13.11%	538,753
Dec 12, 2025	1.19	1.23	1.16	1.22	1.22	7.02%	45,502
Dec 11, 2025	1.15	1.18	1.13	1.14	1.14	-4.20%	16,210
Dec 10, 2025	1.12	1.20	1.08	1.19	1.19	6.25%	42,077
Dec 9, 2025	1.20	1.20	1.08	1.12	1.12	-5.08%	29,859
Dec 8, 2025	1.16	1.24	1.09	1.18	1.18	8.26%	109,328
Dec 5, 2025	1.12	1.16	1.04	1.09	1.09	-6.84%	76,661
Dec 4, 2025	1.08	1.19	1.07	1.17	1.17	10.38%	90,130
Dec 3, 2025	0.92	1.08	0.92	1.06	1.06	13.98%	186,284
Dec 2, 2025	0.94	0.94	0.93	0.93	0.93	-	32,855
Dec 1, 2025	0.88	0.95	0.88	0.93	0.93	13.41%	108,017
Nov 28, 2025	0.77	0.87	0.77	0.82	0.82	5.13%	49,111
Nov 27, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	5,500
Nov 26, 2025	0.80	0.81	0.77	0.77	0.77	-	34,980
Nov 25, 2025	0.79	0.80	0.77	0.77	0.77	-1.28%	19,271
Nov 24, 2025	0.80	0.83	0.74	0.78	0.78	-2.50%	29,918
Nov 21, 2025	0.89	0.89	0.78	0.80	0.80	-6.98%	11,542
Nov 20, 2025	0.83	0.87	0.78	0.86	0.86	1.18%	76,035
Nov 19, 2025	0.83	0.85	0.81	0.85	0.85	2.41%	15,571
Nov 18, 2025	0.89	0.89	0.83	0.83	0.83	-4.60%	73,654
Nov 17, 2025	0.87	0.97	0.83	0.87	0.87	-1.14%	62,129