Skip to main content
Altamira Gold Corp. (TSXV:ALTA)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
-0.010 (-5.88%)
Apr 28, 2026, 3:24 PM EST

Altamira Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.170.160.160.16-5.88%15,775
Apr 27, 20260.170.170.170.170.17-2.86%3,037
Apr 24, 20260.170.180.170.180.18-115,676
Apr 23, 20260.180.180.180.180.18-2.78%25,006
Apr 22, 20260.190.190.180.180.18-5,474
Apr 21, 20260.190.190.180.180.18-18,700
Apr 20, 20260.180.190.180.180.18-195,975
Apr 17, 20260.180.190.180.180.18-145,500
Apr 16, 20260.190.190.180.180.18-5.26%70,500
Apr 15, 20260.200.200.190.190.19-5.00%74,499
Apr 14, 20260.200.210.200.200.202.56%85,013
Apr 13, 20260.200.200.190.200.20-2.50%243,871
Apr 10, 20260.210.210.190.200.20-6.98%164,951
Apr 9, 20260.190.220.190.220.2210.26%285,527
Apr 8, 20260.200.210.200.200.20-2.50%353,674
Apr 7, 20260.180.200.170.200.2021.21%744,176
Apr 6, 20260.170.170.170.170.173.13%13,500
Apr 2, 20260.160.160.160.160.16-3.03%4,486
Apr 1, 20260.170.170.160.170.17-5.71%93,500
Mar 31, 20260.150.190.150.180.1820.69%332,030
Mar 30, 20260.150.150.150.150.15-3.33%62,240
Mar 27, 20260.150.150.150.150.15-20,716
Mar 26, 20260.160.160.150.150.15-6.25%54,333
Mar 25, 20260.170.170.160.160.163.23%74,300
Mar 24, 20260.170.170.150.160.16-55,764
Mar 23, 20260.150.160.140.160.1610.71%63,324
Mar 20, 20260.160.160.140.140.14-9.68%141,033
Mar 19, 20260.170.170.150.160.16-8.82%219,973
Mar 18, 20260.170.170.170.170.17-38,284
Mar 17, 20260.160.180.160.170.179.68%43,010
Mar 16, 20260.160.170.160.160.16-8.82%93,250
Mar 13, 20260.190.200.160.170.17-10.53%440,940
Mar 12, 20260.200.200.190.190.19-5.00%150,200
Mar 11, 20260.200.210.200.200.20-2.44%228,500
Mar 10, 20260.210.210.200.210.212.50%102,227
Mar 9, 20260.200.200.200.200.20-38,751
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