Want to see TSE:ALTA full AI Analyst Report?
Altamira Gold Corp (ALTA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | +0.00% | 61,714 | 0.45 |
| Oct 30, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.90% | 202,817 | 1.53 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 52,377 | 0.40 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 29,508 | 0.22 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +4.55% | 47,199 | 0.34 |
| Oct 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.00% | 18,000 | 0.13 |
| Oct 23, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | +0.00% | 228,006 | 1.68 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 195,791 | 1.46 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.00% | 40,000 | 0.30 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 83,000 | 0.63 |
| Oct 19, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | +2.13% | 129,302 | 0.98 |
| Oct 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | +0.00% | 114,557 | 0.87 |
| Oct 15, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +4.44% | 62,685 | 0.48 |
| Oct 14, 2026 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -13.46% | 428,088 | 3.35 |
| Oct 13, 2026 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -13.33% | 370,891 | 3.01 |
| Oct 12, 2026 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | +11.11% | 113,470 | 0.91 |
| Oct 08, 2026 | 0.25 | 0.30 | 0.25 | 0.27 | 0.27 | +12.50% | 348,589 | 2.94 |
| Oct 07, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +0.00% | 77,548 | 0.66 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | +2.13% | 135,326 | 1.17 |
| Oct 05, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 47,628 | 0.41 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 41,098 | 0.35 |
| Oct 01, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 208,500 | 1.85 |
| Sep 30, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 19,643 | 0.17 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +3.85% | 70,621 | 0.62 |
| Sep 28, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.45% | 189,373 | 1.71 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | +0.00% | 142,279 | 1.28 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +3.77% | 16,040 | 0.14 |
| Sep 23, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 204,521 | 1.78 |
| Sep 22, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | +0.00% | 204,545 | 1.83 |
| Sep 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | +3.45% | 216,260 | 1.92 |
| Sep 18, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | +16.00% | 96,143 | 0.86 |
| Sep 17, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | +2.04% | 54,500 | 0.48 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +2.08% | 73,140 | 0.65 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 40,890 | 0.36 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 131,015 | 1.18 |
| Sep 11, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 135,121 | 1.23 |
| Sep 10, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | +0.00% | 253,976 | 2.35 |
| Sep 09, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 200,921 | 1.59 |
| Sep 08, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +11.54% | 333,277 | 2.75 |
| Sep 07, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 127,025 | 1.05 |
| Sep 03, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | +5.77% | 308,210 | 2.64 |
| Sep 02, 2026 | 0.21 | 0.28 | 0.21 | 0.26 | 0.26 | +23.81% | 421,164 | 3.64 |
| Sep 01, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | +2.44% | 45,500 | 0.39 |
| Aug 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 28,104 | 0.24 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -2.33% | 183,923 | 1.60 |
| Aug 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +7.50% | 32,081 | 0.28 |
| Aug 26, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 262,700 | 2.37 |
| Aug 25, 2026 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | +7.50% | 954,518 | 9.81 |
