Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Altamira Gold Corp (TSV:ALTA)

0.2400 -0.0150 (-5.88%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.2500 0.2500 0.2350 0.2400 170,000 -0.02(-5.88%)
Dec 04, 2025 0.2550 0.2550 0.2500 0.2550 57,000 -0.01(-1.92%)
Dec 03, 2025 0.2600 0.2650 0.2600 0.2600 87,857 +0.00(+0.00%)
Dec 02, 2025 0.2650 0.2700 0.2500 0.2600 149,002 -0.01(-1.89%)
Dec 01, 2025 0.2450 0.2700 0.2450 0.2650 238,633 +0.01(+2.71%)
Nov 28, 2025 0.2550 0.2600 0.2500 0.2580 327,897 -0.00(-0.77%)
Nov 27, 2025 0.2600 0.2600 0.2550 0.2600 163,500 +0.00(+0.00%)
Nov 26, 2025 0.2700 0.2700 0.2550 0.2600 177,236 +0.00(+0.00%)
Nov 25, 2025 0.2500 0.2700 0.2500 0.2600 161,997 +0.01(+4.00%)
Nov 24, 2025 0.2500 0.2500 0.2450 0.2500 45,593 +0.00(+0.00%)
Nov 21, 2025 0.2500 0.2500 0.2500 0.2500 162,200 +0.01(+4.17%)
Nov 20, 2025 0.2500 0.2500 0.2400 0.2400 124,506 -0.01(-4.00%)
Nov 19, 2025 0.2500 0.2500 0.2450 0.2500 42,176 +0.01(+4.17%)
Nov 18, 2025 0.2400 0.2400 0.2400 0.2400 25,500 +0.00(+0.00%)
Nov 17, 2025 0.2400 0.2500 0.2400 0.2400 70,083 -0.01(-4.00%)
Nov 14, 2025 0.2500 0.2600 0.2500 0.2500 308,450 -0.02(-7.41%)
Nov 13, 2025 0.2700 0.2800 0.2650 0.2700 136,000 +0.00(+0.00%)
Nov 12, 2025 0.2650 0.2850 0.2550 0.2700 328,307 -0.01(-1.82%)
Nov 11, 2025 0.2800 0.2800 0.2650 0.2750 368,627 -0.01(-1.79%)
Nov 10, 2025 0.2300 0.2900 0.2300 0.2800 539,889 +0.06(+24.44%)
Nov 07, 2025 0.2000 0.2300 0.2000 0.2250 577,303 +0.02(+12.50%)
Nov 06, 2025 0.2050 0.2050 0.1950 0.2000 110,432 -0.00(-2.44%)
Nov 05, 2025 0.1950 0.2050 0.1950 0.2050 115,304 +0.00(+2.50%)
Nov 04, 2025 0.2000 0.2000 0.2000 0.2000 224,031 +0.00(+0.00%)
Nov 03, 2025 0.2100 0.2100 0.1950 0.2000 501,039 -0.01(-4.76%)
Oct 31, 2025 0.2200 0.2200 0.2050 0.2100 120,217 -0.01(-4.55%)
Oct 30, 2025 0.2200 0.2200 0.2050 0.2200 202,659 +0.00(+0.00%)
Oct 29, 2025 0.2250 0.2300 0.2200 0.2200 283,178 +0.00(+0.00%)
Oct 28, 2025 0.2300 0.2350 0.2200 0.2200 315,750 -0.01(-4.35%)
Oct 27, 2025 0.2350 0.2400 0.2250 0.2300 201,743 -0.01(-4.17%)
Oct 24, 2025 0.2400 0.2400 0.2350 0.2400 328,878 -0.01(-2.04%)
Oct 23, 2025 0.2450 0.2500 0.2400 0.2450 73,935 +0.00(+0.00%)
Oct 22, 2025 0.2450 0.2450 0.2300 0.2450 116,400 +0.01(+4.26%)
Oct 21, 2025 0.2400 0.2400 0.2200 0.2350 247,504 -0.01(-4.08%)
Oct 20, 2025 0.2750 0.2750 0.2350 0.2450 336,588 -0.04(-12.50%)
Oct 17, 2025 0.2800 0.2800 0.2450 0.2800 346,431 -0.01(-3.45%)
Oct 16, 2025 0.3000 0.3150 0.2850 0.2900 353,936 -0.01(-1.69%)
Oct 15, 2025 0.3100 0.3200 0.2900 0.2950 510,096 -0.04(-10.61%)
Oct 14, 2025 0.3100 0.3300 0.2950 0.3300 216,733 +0.02(+6.45%)
Oct 10, 2025 0.3100 0 -0.01(-3.13%)
Oct 09, 2025 0.3400 0.3400 0.3150 0.3200 182,138 -0.01(-3.03%)
Oct 08, 2025 0.3500 0.3500 0.3300 0.3300 115,071 -0.01(-4.35%)
Oct 07, 2025 0.3700 0.3700 0.3350 0.3450 241,028 -0.04(-9.21%)
Oct 06, 2025 0.3300 0.3800 0.3300 0.3800 617,404 +0.07(+20.63%)
Oct 03, 2025 0.2900 0.3150 0.2850 0.3150 352,980 +0.03(+12.50%)
Oct 02, 2025 0.2800 0.2900 0.2750 0.2800 177,050 +0.02(+5.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.