Alta Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.57	0.57	0.57	0.57	-	-	5,400
Jun 26, 2025	0.59	0.60	0.57	0.57	-	-1.72%	60,300
Jun 25, 2025	0.57	0.58	0.57	0.58	-	-	39,500
Jun 24, 2025	0.58	0.58	0.58	0.58	-	-	-
Jun 23, 2025	0.56	0.58	0.56	0.58	-	1.75%	48,200
Jun 20, 2025	0.56	0.57	0.56	0.57	-	1.79%	15,500
Jun 19, 2025	0.56	0.57	0.56	0.56	-	-	13,000
Jun 18, 2025	0.55	0.56	0.55	0.56	-	3.70%	12,600
Jun 17, 2025	0.52	0.54	0.52	0.54	-	1.89%	21,500
Jun 16, 2025	0.54	0.55	0.51	0.53	-	-1.85%	33,800
Jun 13, 2025	0.54	0.54	0.53	0.54	-	-3.57%	44,000
Jun 12, 2025	0.56	0.56	0.54	0.56	-	-1.75%	1,500
Jun 11, 2025	0.54	0.58	0.54	0.57	-	5.56%	10,700
Jun 10, 2025	0.57	0.57	0.54	0.54	-	-1.82%	67,600
Jun 9, 2025	0.53	0.55	0.52	0.55	-	3.77%	16,400
Jun 6, 2025	0.51	0.53	0.50	0.53	-	6.00%	74,500
Jun 5, 2025	0.50	0.52	0.50	0.50	-	-1.96%	8,400
Jun 4, 2025	0.50	0.51	0.50	0.51	-	2.00%	2,300
Jun 3, 2025	0.48	0.51	0.48	0.50	-	2.04%	14,500
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