Altamira Gold Corp. (TSXV:ALTA)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.250.250.240.250.25-73,935
Oct 22, 20250.250.250.230.250.254.26%116,400
Oct 21, 20250.240.240.220.240.24-4.08%247,504
Oct 20, 20250.280.280.240.250.25-12.50%336,600
Oct 17, 20250.280.280.250.280.28-3.45%346,431
Oct 16, 20250.300.320.290.290.29-1.69%353,936
Oct 15, 20250.310.320.290.300.30-10.61%510,100
Oct 14, 20250.310.330.300.330.336.45%216,733
Oct 10, 20250.330.330.290.310.31-3.13%320,100
Oct 9, 20250.340.340.320.320.32-3.03%182,138
Oct 8, 20250.350.350.330.330.33-4.35%115,100
Oct 7, 20250.370.370.340.350.35-9.21%241,028
Oct 6, 20250.330.380.330.380.3820.63%617,404
Oct 3, 20250.290.320.290.320.3212.50%353,000
Oct 2, 20250.280.290.280.280.285.66%177,100
Oct 1, 20250.270.270.270.270.27-1.85%125,600
Sep 30, 20250.270.280.270.270.27-85,500
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