Advertisement
Advertisement
U.S. markets open in 2 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Altamira Gold Corp. (ALTA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 03:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.15000.15000.14000.15000.150087,700
Jul 05, 20220.17000.17000.15000.15000.150011,500
Jul 04, 20220.17000.17000.17000.17000.1700-
Jun 30, 20220.17000.17000.17000.17000.1700900
Jun 29, 20220.15000.17000.15000.17000.1700148,200
Jun 28, 20220.16000.16000.16000.16000.160038,900
Jun 27, 20220.16000.17000.14000.17000.170052,700
Jun 24, 20220.14000.17000.14000.17000.170049,500
Jun 23, 20220.14000.15000.14000.14000.140010,300
Jun 22, 20220.14000.14000.14000.14000.14002,500
Jun 21, 20220.14000.14000.14000.14000.140034,900
Jun 20, 20220.14000.14000.14000.14000.14001,000
Jun 17, 20220.15000.15000.15000.15000.15003,500
Jun 16, 20220.15000.17000.15000.17000.170051,400
Jun 15, 20220.16000.16000.16000.16000.160030,100
Jun 14, 20220.16000.16000.16000.16000.160026,500
Jun 13, 20220.17000.18000.17000.17000.170021,000
Jun 10, 20220.18000.18000.16000.17000.170010,500
Jun 09, 20220.18000.18000.17000.17000.170080,600
Jun 08, 20220.19000.19000.17000.17000.17004,800
Jun 07, 20220.18000.18000.18000.18000.180019,400
Jun 06, 20220.18000.18000.17000.17000.170058,400
Jun 03, 20220.19000.19000.19000.19000.190023,000
Jun 02, 20220.19000.19000.19000.19000.190026,500
Jun 01, 20220.19000.19000.19000.19000.1900-
May 31, 20220.19000.19000.19000.19000.1900-
May 30, 20220.21000.21000.19000.19000.190061,900
May 27, 20220.23000.23000.21000.21000.210022,200
May 26, 20220.21000.23000.21000.23000.2300145,800
May 25, 20220.21000.22000.21000.22000.2200165,600
May 24, 20220.20000.23000.20000.23000.2300374,000
May 20, 20220.21000.21000.21000.21000.210028,000
May 19, 20220.18000.21000.18000.21000.2100135,000
May 18, 20220.19000.19000.19000.19000.190010,500
May 17, 20220.20000.20000.19000.19000.190015,100
May 16, 20220.20000.21000.20000.20000.2000162,000
May 13, 20220.20000.22000.20000.22000.220085,700
May 12, 20220.20000.21000.18000.21000.2100315,300
May 11, 20220.20000.22000.19000.22000.2200155,000
May 10, 20220.21000.22000.19000.22000.2200201,900
May 09, 20220.20000.22000.19000.22000.2200280,300
May 06, 20220.21000.24000.20000.24000.2400201,300
May 05, 20220.23000.23000.20000.23000.2300494,500
May 04, 20220.20000.23000.18000.23000.2300334,400
May 03, 20220.21000.21000.19000.20000.200027,200
May 02, 20220.21000.22000.20000.22000.2200216,600
Apr 29, 20220.18000.23000.18000.23000.2300296,100
Apr 28, 20220.20000.20000.20000.20000.2000300
Apr 27, 20220.18000.20000.16000.20000.2000193,500
Apr 26, 20220.18000.19000.18000.19000.190071,900
Apr 25, 20220.19000.19000.15000.18000.1800173,400
Apr 22, 20220.19000.19000.18000.19000.1900120,200
Apr 21, 20220.20000.20000.19000.19000.190058,300
Apr 20, 20220.20000.21000.20000.20000.200010,600
Apr 19, 20220.20000.21000.20000.21000.210064,500
Apr 18, 20220.21000.21000.21000.21000.210058,100
Apr 14, 20220.20000.20000.20000.20000.200093,400
Apr 13, 20220.20000.20000.19000.20000.200085,100
Apr 12, 20220.19000.20000.18000.19000.1900534,200
Apr 11, 20220.18000.20000.18000.18000.1800189,900
Apr 08, 20220.18000.18000.17000.17000.170026,100
Apr 07, 20220.18000.19000.17000.18000.180041,300
Apr 06, 20220.19000.19000.18000.18000.1800101,400
Apr 05, 20220.19000.19000.19000.19000.190020,000
Apr 04, 20220.20000.20000.18000.19000.1900303,200
Apr 01, 20220.20000.20000.20000.20000.2000126,000
Mar 31, 20220.22000.23000.20000.21000.2100320,000
Mar 30, 20220.22000.22000.21000.22000.2200140,400
Mar 29, 20220.21000.22000.20000.22000.220088,300
Mar 28, 20220.22000.22000.21000.21000.210019,100
Mar 25, 20220.21000.22000.21000.21000.2100119,500
Mar 24, 20220.21000.21000.20000.20000.2000131,700
Mar 23, 20220.22000.22000.22000.22000.220025,600
Mar 22, 20220.23000.23000.22000.22000.220069,400
Mar 21, 20220.24000.24000.23000.24000.240058,500
Mar 18, 20220.24000.25000.23000.24000.240027,200
Mar 17, 20220.23000.24000.23000.24000.240014,400
Mar 16, 20220.24000.24000.23000.23000.23008,800
Mar 15, 20220.24000.24000.24000.24000.24003,800
Mar 14, 20220.23000.26000.23000.25000.2500295,400
Mar 11, 20220.25000.25000.23000.25000.2500166,700
Mar 10, 20220.25000.25000.24000.25000.250017,500
Mar 09, 20220.24000.25000.22000.25000.2500121,100
Mar 08, 20220.23000.24000.22000.23000.2300420,400
Mar 07, 20220.23000.23000.22000.23000.2300115,500
Mar 04, 20220.23000.23000.22000.23000.2300209,300
Mar 03, 20220.23000.23000.22000.22000.220012,100
Mar 02, 20220.23000.23000.22000.23000.230064,000
Mar 01, 20220.23000.23000.22000.23000.230028,300
Feb 28, 20220.22000.24000.21000.24000.2400131,600
Feb 25, 20220.22000.23000.21000.22000.220022,900
Feb 24, 20220.24000.24000.22000.22000.2200507,600
Feb 23, 20220.23000.24000.23000.23000.230058,400
Feb 22, 20220.23000.24000.22000.23000.2300242,400
Feb 18, 20220.23000.24000.22000.22000.2200115,700
Feb 17, 20220.22000.24000.22000.22000.2200349,700
Feb 16, 20220.18000.22000.18000.21000.21001,555,200
Feb 15, 20220.19000.19000.18000.18000.1800326,900
Feb 14, 20220.20000.21000.20000.20000.2000129,600
Feb 11, 20220.20000.22000.19000.22000.2200195,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement