Skip to main content
Altamira Gold Corp. (TSXV:ALTA)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
0.00 (0.00%)
Mar 9, 2026, 3:33 PM EST

Altamira Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.200.200.200.20--7,751
Mar 6, 20260.210.210.200.200.202.56%77,548
Mar 5, 20260.210.210.190.200.20-7.14%408,300
Mar 4, 20260.210.220.210.210.21-21,500
Mar 3, 20260.230.230.210.210.21-6.67%125,600
Mar 2, 20260.230.230.230.230.23-2.17%32,711
Feb 27, 20260.230.230.230.230.23-23,233
Feb 26, 20260.220.240.220.230.23-72,905
Feb 25, 20260.240.240.230.230.23-2.13%46,700
Feb 24, 20260.240.240.230.240.24-4.08%34,939
Feb 23, 20260.240.250.220.250.258.89%232,051
Feb 20, 20260.230.230.230.230.232.27%21,600
Feb 19, 20260.220.220.220.220.22-2.22%125,843
Feb 18, 20260.240.240.220.230.23-8.16%61,128
Feb 17, 20260.230.250.220.250.258.89%219,572
Feb 13, 20260.230.240.230.230.23-6.25%154,379
Feb 12, 20260.250.250.230.240.24-2.04%275,198
Feb 11, 20260.210.250.200.250.2519.51%813,842
Feb 10, 20260.220.220.200.210.21-2.38%123,252
Feb 9, 20260.210.220.200.210.21-249,400
Feb 6, 20260.200.210.190.210.2110.53%145,092
Feb 5, 20260.200.210.190.190.19-7.32%176,849
Feb 4, 20260.230.230.200.210.21-4.65%160,859
Feb 3, 20260.230.230.210.220.22-136,345
Feb 2, 20260.210.220.180.220.22-337,925
Jan 30, 20260.240.240.210.220.22-10.42%331,396
Jan 29, 20260.250.250.240.240.24-121,367
Jan 28, 20260.250.250.230.240.24-7.69%482,394
Jan 27, 20260.270.270.260.260.26-58,504
Jan 26, 20260.280.280.260.260.26-819,140
Jan 23, 20260.250.270.240.260.266.12%486,388
Jan 22, 20260.240.250.240.250.25-99,518
Jan 21, 20260.250.250.240.250.25-2.00%128,642
Jan 20, 20260.260.260.240.250.25-3.85%149,804
Jan 19, 20260.260.260.260.260.26-34,833
Jan 16, 20260.260.260.260.260.261.96%42,200
Jan 15, 20260.280.280.260.260.26-3.77%153,766
Jan 14, 20260.260.280.260.270.27-119,000
Jan 13, 20260.280.290.270.270.27-5.36%151,380
Jan 12, 20260.270.280.270.280.283.70%34,600
Jan 9, 20260.270.280.270.270.27-3.57%75,220
Jan 8, 20260.280.280.270.280.28-3.45%94,200
Jan 7, 20260.270.290.270.290.297.41%250,180
Jan 6, 20260.280.280.270.270.271.89%110,411
Jan 5, 20260.280.280.260.270.27-5.36%139,294
Jan 2, 20260.280.280.280.280.28-199,166
Dec 31, 20250.280.290.280.280.283.70%98,503
Dec 30, 20250.280.290.270.270.27-1.82%303,777
Dec 29, 20250.270.280.270.280.283.77%220,723
Dec 24, 20250.250.270.240.270.2710.42%179,500
Dec 23, 20250.240.250.220.240.24-159,169
Dec 22, 20250.220.240.220.240.246.67%212,771
Dec 19, 20250.230.230.220.230.234.65%36,000
Dec 18, 20250.230.230.210.220.22-149,480
Dec 17, 20250.230.230.210.220.22-4.44%382,641
Dec 16, 20250.240.240.220.230.23-6.25%148,557
Dec 15, 20250.240.240.240.240.242.13%49,000
Dec 12, 20250.240.240.240.240.24-2.08%110,396
Dec 11, 20250.240.240.220.240.24-253,500
Dec 10, 20250.260.260.240.240.24-4.00%52,017
Dec 9, 20250.250.250.240.250.25-218,206
Dec 8, 20250.250.250.250.250.254.17%3,840
Dec 5, 20250.250.250.240.240.24-5.88%170,000
Dec 4, 20250.260.260.250.260.26-1.92%57,000
Dec 3, 20250.260.270.260.260.26-87,857
Dec 2, 20250.270.270.250.260.26-1.89%149,002
Dec 1, 20250.250.270.250.270.272.91%238,633
Nov 28, 20250.260.260.250.260.26-0.96%327,897
Nov 27, 20250.260.260.260.260.26-163,500
Nov 26, 20250.270.270.260.260.26-177,236
Nov 25, 20250.250.270.250.260.264.00%161,997
Nov 24, 20250.250.250.250.250.25-45,593
Nov 21, 20250.250.250.250.250.254.17%162,200
Nov 20, 20250.250.250.240.240.24-4.00%124,506
Nov 19, 20250.250.250.250.250.254.17%42,176
Nov 18, 20250.240.240.240.240.24-25,500
Nov 17, 20250.240.250.240.240.24-4.00%70,083
Nov 14, 20250.250.260.250.250.25-7.41%308,450
Nov 13, 20250.270.280.270.270.27-136,000
Nov 12, 20250.270.290.260.270.27-1.82%328,307
Nov 11, 20250.280.280.270.280.28-1.79%368,627
Nov 10, 20250.230.290.230.280.2824.44%539,889
Nov 7, 20250.200.230.200.230.2312.50%577,303
Nov 6, 20250.210.210.200.200.20-2.44%110,432
Nov 5, 20250.200.210.200.210.212.50%115,304
Nov 4, 20250.200.200.200.200.20-224,031
Nov 3, 20250.210.210.200.200.20-4.76%501,039
Oct 31, 20250.220.220.210.210.21-4.55%120,217
Oct 30, 20250.220.220.210.220.22-202,659
Oct 29, 20250.230.230.220.220.22-283,178
Oct 28, 20250.230.240.220.220.22-4.35%315,750
Oct 27, 20250.240.240.230.230.23-4.17%201,743
Oct 24, 20250.240.240.240.240.24-2.04%328,878
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%336,588
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%510,096