Altamira Gold Corp. (TSXV:ALTA)
Canada
· Delayed Price · Currency is CAD 0.1050
0.00 (0.00%)
Mar 28, 2025, 3:59 PM EST
Altamira Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 57,329 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 14,000 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 67,200 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 40,000 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 54,000 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 70,000 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 68,000 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 120,600 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 168,719 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 49,736 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 87,500 |
| Mar 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 73,400 |
| Mar 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,500 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 39,000 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 24,000 |
| Mar 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 102,800 |
| Mar 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,500 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 145,230 |
| Feb 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Feb 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 36,600 |
| Feb 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 24,036 |
| Feb 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 88,101 |
| Feb 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 88,100 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 24,400 |
| Feb 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 41,800 |
| Feb 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 64,500 |
| Feb 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 92,100 |
| Feb 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 33,606 |
| Feb 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 36,700 |
| Feb 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,247 |
| Feb 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 17,000 |
| Feb 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 34,100 |
| Feb 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 10,100 |
| Feb 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 105,500 |
| Feb 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 118,300 |
| Feb 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 152,000 |
| Feb 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 135,848 |
| Jan 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 99,000 |
| Jan 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 336,600 |
| Jan 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 53,500 |
| Jan 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,500 |
| Jan 27, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.17% | 382,333 |
| Jan 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 33,000 |
| Jan 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 31,800 |
| Jan 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,100 |
| Jan 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 8,011 |
| Jan 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 3,700 |
| Jan 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |