Altamira Gold Corp. (TSXV:ALTA)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0050 (-2.04%)
Oct 24, 2025, 12:56 PM EDT
Altamira Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 336,600 |
| 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% | 510,100 |
| 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% | 320,100 |
| 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% | 115,100 |
| 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% | 353,000 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 5.66% | 177,100 |
| 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 | - | 85,500 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 287,900 |
| Sep 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 133,000 |
| 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% | 173,200 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 262,200 |
| Sep 22, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 8.93% | 348,800 |
| Sep 19, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 283,228 |
| Sep 18, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 180,000 |
| Sep 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 236,700 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 132,808 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 322,200 |
| Sep 12, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 363,800 |
| Sep 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 505,525 |
| Sep 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 249,500 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 221,300 |
| Sep 8, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 485,241 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 606,904 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.41% | 712,719 |
| Sep 3, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 17.39% | 1,172,100 |
| Sep 2, 2025 | 0.17 | 0.24 | 0.17 | 0.23 | 0.23 | 48.39% | 1,849,512 |
| Aug 29, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 14.81% | 208,800 |
| Aug 28, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 154,500 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 61,000 |
| Aug 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 394,001 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 114,000 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 50,900 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 40,246 |
| Aug 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 342,800 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 106,040 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 17,320 |
| Aug 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 47,000 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 105,700 |