Altamira Gold Corp. (TSXV:ALTA)
Canada · Delayed Price · Currency is CAD 0.2700
+0.0125 (4.85%)
Dec 1, 2025, 2:09 PM EST
Altamira Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 4.85% | 227,633 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.96% | 327,897 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 163,500 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 177,236 |
| Nov 25, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 161,997 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 45,593 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 162,200 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 124,506 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 42,176 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 25,500 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 70,083 |
| Nov 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 308,450 |
| Nov 13, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 136,000 |
| Nov 12, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 328,307 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 368,627 |
| Nov 10, 2025 | 0.23 | 0.29 | 0.23 | 0.28 | 0.28 | 24.44% | 539,889 |
| Nov 7, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 577,303 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 110,432 |
| Nov 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 115,304 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 224,031 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 501,039 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 120,217 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 202,659 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 283,178 |
| Oct 28, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 315,750 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 201,743 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 328,878 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 73,935 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 116,400 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -4.08% | 247,504 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -12.50% | 336,588 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -3.45% | 346,431 |
| Oct 16, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -1.69% | 353,936 |
| Oct 15, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -10.61% | 510,096 |
| Oct 14, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 6.45% | 216,733 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -3.13% | 320,073 |
| Oct 9, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 182,138 |
| Oct 8, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 115,071 |
| Oct 7, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -9.21% | 241,028 |
| Oct 6, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 20.63% | 617,404 |
| Oct 3, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 12.50% | 352,980 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 5.66% | 177,050 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 125,600 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 85,493 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 287,861 |
| Sep 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 132,951 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 232,100 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 173,165 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 262,187 |
| Sep 22, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 8.93% | 348,769 |