Altamira Gold Corp. (TSXV:ALTA)
Canada · Delayed Price · Currency is CAD 0.2250
+0.0100 (4.65%)
At close: Dec 19, 2025
Altamira Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 36,000 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 149,480 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 382,641 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 148,557 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 49,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 110,396 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 253,500 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 52,017 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 218,206 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 3,840 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 170,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 57,000 |
| Dec 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 87,857 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 149,002 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.91% | 238,633 |
| 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 |