Altamira Gold Corp. (TSXV:ALTA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
0.00 (0.00%)
Jun 5, 2025, 10:06 AM EDT

Altamira Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 20250.110.110.110.110.11-28,000
Apr 15, 20250.110.110.110.110.115.00%53,445
Apr 14, 20250.110.110.100.100.10-4.76%20,328
Apr 11, 20250.100.110.100.110.1110.53%80,500
Apr 10, 20250.100.100.100.100.105.56%11,700
Apr 9, 20250.090.090.090.090.095.88%40,000
Apr 8, 20250.090.090.090.090.09-120,500
Apr 7, 20250.090.090.090.090.09-5.56%381,723
Apr 4, 20250.100.100.090.090.09-5.26%107,000
Apr 3, 20250.100.100.100.100.10-5.00%73,000
Apr 2, 20250.100.100.100.100.10-2,600
Apr 1, 20250.100.100.100.100.10-4.76%7,000
Mar 31, 20250.100.110.100.110.11-24,800
Mar 28, 20250.110.110.100.110.11-57,329
Mar 27, 20250.110.110.110.110.11-4.55%14,000
Mar 26, 20250.110.110.110.110.11-67,200
Mar 25, 20250.110.110.110.110.11-4.35%40,000