Skip to main content
Altamira Gold Corp. (TSXV: ALTA)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
+0.010 (9.09%)
Dec 20, 2024, 2:18 PM EST

Altamira Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.120.120.120.120.129.09%38,600
Dec 19, 20240.110.110.110.110.11--
Dec 18, 20240.120.120.110.110.11-8.33%116,436
Dec 17, 20240.120.120.120.120.12-39,001
Dec 16, 20240.120.120.120.120.12-40,840
Dec 13, 20240.120.120.120.120.12-4.00%70,000
Dec 12, 20240.130.130.130.130.134.17%12,500
Dec 11, 20240.120.120.120.120.12-147,100
Dec 10, 20240.120.120.120.120.12-21,219
Dec 9, 20240.130.130.120.120.124.35%70,300
Dec 6, 20240.130.130.120.120.12-8.00%233,526
Dec 5, 20240.130.130.130.130.13-3.85%149,500
Dec 4, 20240.140.150.130.130.13-16.13%101,500
Dec 3, 20240.160.160.150.160.16-18,300
Dec 2, 20240.160.160.150.160.16-8.82%32,500
Nov 29, 20240.130.170.130.170.1730.77%278,932
Nov 28, 20240.130.130.130.130.13-3.70%16,500
Nov 27, 20240.130.140.130.140.148.00%47,300
Nov 26, 20240.130.130.130.130.13-3.85%50,500
Nov 25, 20240.130.130.130.130.13-66,900
Nov 22, 20240.130.130.130.130.134.00%-
Nov 21, 20240.130.130.130.130.13-17,500
Nov 20, 20240.140.140.130.130.13-10.71%38,134
Nov 19, 20240.150.150.140.140.14-64,223
Nov 18, 20240.150.150.140.140.14-62,305
Nov 15, 20240.140.140.140.140.14-3.45%6,000
Nov 14, 20240.140.150.140.150.1511.54%64,500
Nov 13, 20240.130.130.130.130.134.00%21,000
Nov 12, 20240.140.150.130.130.13-3.85%139,530
Nov 11, 20240.150.150.130.130.13-13.33%223,500
Nov 8, 20240.160.160.150.150.15-6.25%72,500
Nov 7, 20240.150.160.150.160.1614.29%43,800
Nov 6, 20240.160.160.140.140.14-12.50%212,333
Nov 5, 20240.170.170.160.160.16-3.03%22,500
Nov 4, 20240.170.170.170.170.17-44,807
Nov 1, 20240.170.180.170.170.17-56,111
Oct 31, 20240.170.170.150.170.17-5.71%122,600
Oct 30, 20240.180.180.180.180.18-5.41%25,506
Oct 29, 20240.180.190.180.190.192.78%133,800
Oct 28, 20240.190.190.170.180.18-2.70%85,700
Oct 25, 20240.190.190.190.190.19-274,500
Oct 24, 20240.170.190.170.190.192.78%72,435
Oct 23, 20240.180.180.170.180.182.86%347,564
Oct 22, 20240.160.180.160.180.1812.90%323,309
Oct 21, 20240.130.170.130.160.1619.23%856,334
Oct 18, 20240.130.130.130.130.134.00%331,027
Oct 17, 20240.110.130.110.130.1319.05%177,100
Oct 16, 20240.100.110.100.110.115.00%83,100
Oct 15, 20240.110.110.100.100.10-100,200
Oct 11, 20240.110.110.100.100.10-9.09%53,500
Oct 10, 20240.110.110.110.110.11-20,041
Oct 9, 20240.110.110.110.110.114.76%-
Oct 8, 20240.110.110.110.110.11-4.55%11,600
Oct 7, 20240.110.110.110.110.114.76%149,541
Oct 4, 20240.110.110.110.110.11-4.55%3,113
Oct 3, 20240.110.110.110.110.11--
Oct 2, 20240.110.110.110.110.11--
Oct 1, 20240.110.110.110.110.114.76%3,500
Sep 30, 20240.110.110.110.110.11-17,500
Sep 27, 20240.110.110.110.110.11-26,000
Sep 26, 20240.100.110.100.110.1110.53%87,500
Sep 25, 20240.100.100.100.100.10-5.00%52,215
Sep 24, 20240.100.100.100.100.10-67,000
Sep 23, 20240.110.110.100.100.10-9.09%92,300
Sep 20, 20240.110.110.110.110.114.76%-
Sep 19, 20240.100.110.100.110.1110.53%104,820
Sep 18, 20240.100.100.100.100.10-3,200
Sep 17, 20240.100.100.100.100.10-5.00%153,500
Sep 16, 20240.100.100.100.100.105.26%45,200
Sep 13, 20240.100.100.100.100.10-42,500
Sep 12, 20240.100.100.100.100.10-9.52%79,000
Sep 11, 20240.100.110.100.110.1110.53%45,000
Sep 10, 20240.100.100.100.100.10-51,444
Sep 9, 20240.100.100.100.100.10-5.00%17,300
Sep 6, 20240.100.100.100.100.10-500
Sep 5, 20240.100.100.100.100.10-13,000
Sep 4, 20240.100.100.100.100.10-6,721
Sep 3, 20240.100.100.100.100.10-13,800
Aug 30, 20240.100.100.100.100.10-28,635
Aug 29, 20240.110.110.100.100.10-9.09%64,718
Aug 28, 20240.110.110.110.110.11-4.35%31,227
Aug 27, 20240.120.120.120.120.124.55%5,100
Aug 26, 20240.120.120.100.110.11-8.33%101,114
Aug 23, 20240.120.120.110.120.12-235,000
Aug 22, 20240.120.120.120.120.124.35%43,500
Aug 21, 20240.110.120.110.120.1215.00%125,530
Aug 20, 20240.100.100.100.100.10-238,630
Aug 19, 20240.100.100.100.100.105.26%50,540
Aug 16, 20240.090.100.090.100.105.56%41,000
Aug 15, 20240.090.090.090.090.09-23,700
Aug 14, 20240.090.090.090.090.09-120,600
Aug 13, 20240.090.090.090.090.09-25,000
Aug 12, 20240.090.090.090.090.09-5.26%94,500
Aug 9, 20240.100.100.100.100.10-1,800
Aug 8, 20240.100.100.100.100.10-70,400
Aug 7, 20240.100.100.100.100.10-38,938
Aug 6, 20240.090.100.090.100.10-54,010
Aug 2, 20240.090.100.090.100.10-9.52%236,235
Aug 1, 20240.100.110.100.110.115.00%9,000
Jul 31, 20240.110.110.100.100.10-26,000