Altamira Gold Corp. (TSXV:ALTA)
Canada
· Delayed Price · Currency is CAD 0.1100
-0.0100 (-8.33%)
May 12, 2025, 3:13 PM EDT
Altamira Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 62,600 |
| May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 105,500 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 134,500 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 143,849 |
| May 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 98,004 |
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 201,000 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 52,000 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,500 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 40,000 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Apr 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 107,102 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 20,500 |
| Apr 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 60,000 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 73,000 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,500 |
| Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 56,500 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 20,710 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,000 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 53,445 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 20,328 |
| Apr 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 80,500 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 11,700 |
| Apr 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 40,000 |
| Apr 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 120,500 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 381,723 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 107,000 |
| Apr 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 73,000 |
| Apr 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,600 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 7,000 |
| Mar 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 24,800 |
| 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 |