Alta Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	0.50	0.52	0.48	0.49	-	2.08%	34,900
May 30, 2025	0.48	0.48	0.48	0.48	-	-	1,000
May 29, 2025	0.47	0.48	0.47	0.48	-	-	1,500
May 28, 2025	0.48	0.48	0.48	0.48	-	-4.00%	22,500
May 27, 2025	0.47	0.50	0.47	0.50	-	4.17%	6,200
May 26, 2025	0.46	0.48	0.44	0.48	-	4.35%	4,000
May 23, 2025	0.46	0.46	0.46	0.46	-	4.55%	1,500
May 22, 2025	0.44	0.45	0.44	0.44	-	-4.35%	15,000
May 21, 2025	0.46	0.46	0.46	0.46	-	-	4,000
May 20, 2025	0.45	0.46	0.44	0.46	-	6.98%	5,500
May 16, 2025	0.43	0.43	0.43	0.43	-	-	9,900
May 15, 2025	0.43	0.43	0.43	0.43	-	-2.27%	11,500
May 14, 2025	0.44	0.44	0.44	0.44	-	-	2,200
May 13, 2025	0.44	0.44	0.44	0.44	-	-	500
May 12, 2025	0.44	0.45	0.44	0.44	-	-4.35%	11,000
May 9, 2025	0.44	0.47	0.44	0.46	-	2.22%	5,000
May 8, 2025	0.48	0.48	0.45	0.45	-	-4.26%	60,800
May 7, 2025	0.47	0.49	0.47	0.47	-	2.17%	35,000
May 6, 2025	0.43	0.46	0.43	0.46	-	6.98%	6,500
May 5, 2025	0.41	0.43	0.41	0.43	-	4.88%	31,500
May 2, 2025	0.41	0.41	0.41	0.41	-	-	12,000
May 1, 2025	0.41	0.41	0.41	0.41	-	2.50%	6,500
Apr 30, 2025	0.41	0.41	0.40	0.40	-	-	35,500
Apr 29, 2025	0.40	0.40	0.40	0.40	-	-	30,000
Apr 28, 2025	0.40	0.40	0.39	0.40	-	-	7,500
Apr 25, 2025	0.40	0.40	0.39	0.40	-	-	11,500
Apr 24, 2025	0.40	0.40	0.39	0.40	-	-	80,900
Apr 23, 2025	0.40	0.40	0.39	0.40	-	-	32,000
Apr 22, 2025	0.40	0.40	0.40	0.40	-	-	63,800
Apr 21, 2025	0.42	0.42	0.40	0.40	-	-4.76%	25,500
Apr 17, 2025	0.42	0.42	0.42	0.42	-	-	6,000
Apr 16, 2025	0.40	0.42	0.40	0.42	-	5.00%	44,100
Apr 15, 2025	0.43	0.43	0.39	0.40	-	-2.44%	24,000
Apr 14, 2025	0.43	0.43	0.41	0.41	-	2.50%	67,500
Apr 11, 2025	0.43	0.43	0.40	0.40	-	-2.44%	73,000
Apr 10, 2025	0.43	0.43	0.40	0.41	-	-4.65%	18,400
Apr 9, 2025	0.43	0.43	0.43	0.43	-	2.38%	500
Apr 8, 2025	0.42	0.42	0.42	0.42	-	5.00%	7,500
Apr 7, 2025	0.40	0.40	0.40	0.40	-	2.56%	500
Apr 4, 2025	0.42	0.42	0.39	0.39	-	-13.33%	55,500
Apr 3, 2025	0.43	0.45	0.41	0.45	-	2.27%	20,000
Apr 2, 2025	0.45	0.45	0.43	0.44	-	-2.22%	13,600
Apr 1, 2025	0.45	0.45	0.45	0.45	-	-	-
Mar 31, 2025	0.46	0.46	0.45	0.45	-	-4.26%	1,600
Mar 28, 2025	0.46	0.49	0.44	0.47	-	2.17%	148,500
Mar 27, 2025	0.46	0.48	0.46	0.46	-	-6.12%	62,500
Mar 26, 2025	0.48	0.49	0.47	0.49	-	4.26%	27,000
Mar 25, 2025	0.50	0.50	0.47	0.47	-	-4.08%	3,500
Mar 24, 2025	0.49	0.49	0.46	0.49	-	4.26%	59,200
Mar 21, 2025	0.48	0.48	0.47	0.47	-	-	2,500