Skip to main content
Altamira Gold Corp. (TSXV:ALTA)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
-0.015 (-5.88%)
At close: Dec 5, 2025

Altamira Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.310.330.300.330.336.45%216,733
Oct 10, 20250.330.330.290.310.31-3.13%320,073
Oct 9, 20250.340.340.320.320.32-3.03%182,138
Oct 8, 20250.350.350.330.330.33-4.35%115,071
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%352,980
Oct 2, 20250.280.290.280.280.285.66%177,050
Oct 1, 20250.270.270.270.270.27-1.85%125,600
Sep 30, 20250.270.280.270.270.27-85,493
Sep 29, 20250.280.290.270.270.27-3.57%287,861
Sep 26, 20250.280.290.280.280.28-1.75%132,951
Sep 25, 20250.290.290.280.290.29-232,100
Sep 24, 20250.290.290.290.290.29-1.72%173,165
Sep 23, 20250.300.300.290.290.29-4.92%262,187
Sep 22, 20250.290.320.290.310.318.93%348,769
Sep 19, 20250.290.300.280.280.28-283,228
Sep 18, 20250.270.290.260.280.283.70%179,950
Sep 17, 20250.270.280.270.270.27-236,673
Sep 16, 20250.280.280.270.270.27-1.82%132,808
Sep 15, 20250.290.290.280.280.28-3.51%322,178
Sep 12, 20250.280.300.280.290.291.79%363,797
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%221,250
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%1,172,097
Sep 2, 20250.170.240.170.230.2348.39%1,849,512
Aug 29, 20250.130.160.130.160.1614.81%208,792
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, 20250.110.110.110.110.11-113,974
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 14, 20250.110.110.100.100.10-47,000
Aug 13, 20250.110.110.100.100.10-105,700
Aug 12, 20250.100.100.100.100.10-15,000
Aug 11, 20250.100.100.100.100.10-37,900
Aug 8, 20250.100.100.100.100.10-4.76%5,000
Aug 7, 20250.110.110.110.110.11-26,500
Aug 6, 20250.110.110.110.110.115.00%14,000
Aug 5, 20250.100.100.100.100.10-4.76%98,570
Aug 1, 20250.110.110.110.110.11-29,000
Jul 31, 20250.110.110.100.110.11-43,430
Jul 30, 20250.110.110.110.110.11-44,700
Jul 29, 20250.110.110.110.110.11-4.55%114,000
Jul 28, 20250.110.110.110.110.11-4.35%124,520
Jul 25, 20250.120.120.120.120.12-10,500
Jul 24, 20250.120.120.120.120.12-4.17%39,700
Jul 23, 20250.120.120.120.120.124.35%71,626
Jul 22, 20250.120.120.110.120.12-4.17%38,485
Jul 21, 20250.120.120.110.120.12-49,054
Jul 18, 20250.120.120.120.120.124.35%35,011
Jul 17, 20250.120.120.120.120.12-64,200
Jul 16, 20250.120.120.120.120.12-8.00%29,700
Jul 15, 20250.120.130.120.130.13-66,500