Altamira Gold Corp. (TSXV:ALTA)
Canada flag Canada · Delayed Price · Currency is CAD
0.2650
-0.0050 (-1.85%)
Oct 1, 2025, 2:12 PM EDT

Altamira Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.270.280.270.270.27-85,493
Sep 29, 20250.280.290.270.270.27-3.57%287,900
Sep 26, 20250.280.290.280.280.28-1.75%133,000
Sep 25, 20250.290.290.280.290.29-232,100
Sep 24, 20250.290.290.290.290.29-1.72%173,200
Sep 23, 20250.300.300.290.290.29-4.92%262,200
Sep 22, 20250.290.320.290.310.318.93%348,800
Sep 19, 20250.290.300.280.280.28-283,228
Sep 18, 20250.270.290.260.280.283.70%180,000
Sep 17, 20250.270.280.270.270.27-236,700
Sep 16, 20250.280.280.270.270.27-1.82%132,808
Sep 15, 20250.290.290.280.280.28-3.51%322,200
Sep 12, 20250.280.300.280.290.291.79%363,800
Sep 11, 20250.280.290.280.280.28-505,525
Sep 10, 20250.280.290.280.280.283.70%249,500
Sep 9, 20250.280.280.260.270.27-1.82%221,300
Sep 8, 20250.250.280.250.280.2810.00%485,241
Sep 5, 20250.250.250.240.250.25-606,904
Sep 4, 20250.260.260.240.250.25-7.41%712,719
Sep 3, 20250.240.270.240.270.2717.39%1,172,100
Sep 2, 20250.170.240.170.230.2348.39%1,849,512
Aug 29, 20250.130.160.130.160.1614.81%208,800
Aug 28, 20250.120.140.120.140.1412.50%154,500
Aug 27, 20250.120.120.120.120.12-61,000
Aug 26, 20250.110.120.110.120.129.09%394,001
Aug 25, 20250.110.110.110.110.11-114,000
Aug 22, 20250.110.110.110.110.114.76%50,900
Aug 21, 20250.110.110.100.110.11-4.55%40,246
Aug 20, 20250.100.110.100.110.1115.79%342,800
Aug 19, 20250.100.100.100.100.10-106,040
Aug 18, 20250.100.100.100.100.10-5.00%17,320
Aug 15, 20250.100.100.100.100.10--
Aug 14, 20250.110.110.100.100.10-47,000
Aug 13, 20250.110.110.100.100.10-105,700
Aug 12, 20250.100.100.100.100.10-15,000
Aug 11, 20250.100.100.100.100.10-37,900
Aug 8, 20250.100.100.100.100.10-4.76%5,000
Aug 7, 20250.110.110.110.110.11-26,500
Aug 6, 20250.110.110.110.110.115.00%14,000
Aug 5, 20250.100.100.100.100.10-4.76%98,600
Aug 1, 20250.110.110.110.110.11-29,000
Jul 31, 20250.110.110.100.110.11-43,430
Jul 30, 20250.110.110.110.110.11-44,700
Jul 29, 20250.110.110.110.110.11-4.55%114,000
Jul 28, 20250.110.110.110.110.11-4.35%124,520
Jul 25, 20250.120.120.120.120.12-10,500
Jul 24, 20250.120.120.120.120.12-4.17%39,700
Jul 23, 20250.120.120.120.120.124.35%71,626
Jul 22, 20250.120.120.110.120.12-4.17%38,500
Jul 21, 20250.120.120.110.120.12-49,100