Altamira Gold Corp. (TSXV:ALTA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
-0.0050 (-4.76%)
Jun 27, 2025, 2:26 PM EDT

Altamira Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.100.100.100.100.10-84,100
Jun 26, 20250.100.100.100.100.10-15,000
Jun 25, 20250.100.100.100.100.10-17,900
Jun 24, 20250.110.110.100.100.10-4.76%15,000
Jun 23, 20250.110.110.110.110.11-19,600
Jun 20, 20250.110.110.110.110.11-30,000
Jun 19, 20250.110.110.110.110.11-68,000
Jun 18, 20250.110.110.110.110.11-20,100
Jun 17, 20250.110.110.100.110.11-4.55%131,500
Jun 16, 20250.100.110.100.110.114.76%59,543
Jun 13, 20250.110.110.100.110.11-212,500
Jun 12, 20250.100.110.100.110.115.00%160,000
Jun 11, 20250.100.100.100.100.10-299,330
Jun 10, 20250.100.110.100.100.10-56,000
Jun 9, 20250.110.110.100.100.10-226,528
Jun 6, 20250.100.100.100.100.10-15,200
Jun 5, 20250.100.100.100.100.10-20,000
Jun 4, 20250.100.110.100.100.10-105,000
Jun 3, 20250.100.100.100.100.10-24,000
Jun 2, 20250.100.110.100.100.10-68,500
May 30, 20250.100.100.100.100.10-2,500
May 29, 20250.100.100.100.100.10-93,500
May 28, 20250.100.100.100.100.10-23,500
May 27, 20250.110.110.100.100.10-4.76%30,000
May 26, 20250.110.110.110.110.11-20,925
May 23, 20250.110.110.110.110.115.00%59,036
May 22, 20250.110.110.100.100.10-4.76%132,500
May 21, 20250.110.110.110.110.11-4.55%87,500
May 20, 20250.110.110.110.110.114.76%51,000
May 16, 20250.110.110.110.110.11-2,500
May 15, 20250.110.110.110.110.11-6,500
May 14, 20250.110.110.110.110.11-16,500
May 13, 20250.110.110.110.110.11-4.55%92,200
May 12, 20250.120.120.110.110.11-8.33%115,500
May 9, 20250.120.120.110.120.12-105,500
May 8, 20250.120.120.120.120.12-134,500
May 7, 20250.120.120.120.120.12-143,849
May 6, 20250.110.120.110.120.1214.29%98,004
May 5, 20250.110.110.110.110.11-4.55%201,000
May 2, 20250.110.110.110.110.114.76%52,000
May 1, 20250.110.110.110.110.11-4,500
Apr 30, 20250.110.110.110.110.11-4.55%40,000
Apr 29, 20250.110.110.110.110.114.76%-
Apr 28, 20250.100.110.100.110.11-107,102
Apr 25, 20250.110.110.110.110.115.00%20,500
Apr 24, 20250.100.110.100.100.10-4.76%60,000
Apr 23, 20250.110.110.100.110.115.00%73,000
Apr 22, 20250.100.100.100.100.10-30,500
Apr 21, 20250.100.100.100.100.10-56,500
Apr 17, 20250.110.110.100.100.10-4.76%20,710