Altamira Gold Corp. (TSXV:ALTA)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0050 (2.86%)
May 1, 2026, 11:06 AM EST
Altamira Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2.86% | 13,000 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 49,555 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 60,840 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 15,775 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 3,037 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 115,676 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 25,006 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 5,474 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 18,700 |
| Apr 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 195,975 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 145,500 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 70,500 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 74,499 |
| Apr 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 85,013 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 243,871 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.98% | 164,951 |
| Apr 9, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 10.26% | 285,527 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 353,674 |
| Apr 7, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 21.21% | 744,176 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 13,500 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 4,486 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 93,500 |
| Mar 31, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 20.69% | 332,030 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 62,240 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,716 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 54,333 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 74,300 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 55,764 |
| Mar 23, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 63,324 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 141,033 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 219,973 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 38,284 |
| Mar 17, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 43,010 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 93,250 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -10.53% | 440,940 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 150,200 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 228,500 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 102,227 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 38,751 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 77,548 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 408,300 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 21,500 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 125,600 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 32,711 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 23,233 |
| Feb 26, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 72,905 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 46,700 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 34,939 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 8.89% | 232,051 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 21,600 |