Getchell Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.41	0.42	0.41	0.42	-	3.70%	168,575
Dec 4, 2025	0.40	0.41	0.40	0.41	0.41	-	86,270
Dec 3, 2025	0.41	0.45	0.39	0.41	0.41	-1.22%	916,275
Dec 2, 2025	0.39	0.41	0.39	0.41	0.41	9.33%	726,128
Dec 1, 2025	0.39	0.39	0.38	0.38	0.38	-	450,531
Nov 28, 2025	0.36	0.39	0.35	0.38	0.38	4.17%	115,000
Nov 27, 2025	0.37	0.38	0.36	0.36	0.36	-4.00%	163,300
Nov 26, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	92,864
Nov 25, 2025	0.35	0.37	0.35	0.37	0.37	2.82%	62,886
Nov 24, 2025	0.35	0.37	0.35	0.36	0.36	1.43%	270,543
Nov 21, 2025	0.34	0.36	0.33	0.35	0.35	2.94%	234,857
Nov 20, 2025	0.36	0.37	0.34	0.34	0.34	-5.56%	345,832
Nov 19, 2025	0.37	0.37	0.36	0.36	0.36	-	321,800
Nov 18, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	142,276
Nov 17, 2025	0.39	0.40	0.36	0.37	0.37	-6.41%	215,401
Nov 14, 2025	0.37	0.40	0.36	0.39	0.39	5.41%	413,322
Nov 13, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	200,100
Nov 12, 2025	0.36	0.38	0.35	0.38	0.38	2.74%	232,770
Nov 11, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	289,800
Nov 10, 2025	0.36	0.39	0.36	0.38	0.38	17.19%	798,689
Nov 7, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	145,905
Nov 6, 2025	0.34	0.34	0.32	0.34	0.34	-	168,803
Nov 5, 2025	0.32	0.34	0.32	0.34	0.34	4.62%	227,000
Nov 4, 2025	0.30	0.34	0.30	0.33	0.33	3.17%	580,313
Nov 3, 2025	0.34	0.34	0.32	0.32	0.32	-4.55%	231,650
Oct 31, 2025	0.34	0.35	0.33	0.33	0.33	3.13%	113,500
Oct 30, 2025	0.32	0.33	0.32	0.32	0.32	4.92%	64,676
Oct 29, 2025	0.32	0.32	0.31	0.31	0.31	1.67%	170,889
Oct 28, 2025	0.28	0.31	0.28	0.30	0.30	9.09%	123,800
Oct 27, 2025	0.32	0.32	0.28	0.28	0.28	-12.70%	556,177
Oct 24, 2025	0.34	0.34	0.32	0.32	0.32	-7.35%	244,695
Oct 23, 2025	0.34	0.35	0.33	0.34	0.34	-	283,333
Oct 22, 2025	0.35	0.35	0.31	0.34	0.34	-	146,625
Oct 21, 2025	0.35	0.35	0.32	0.34	0.34	-4.23%	184,039
Oct 20, 2025	0.34	0.37	0.34	0.36	0.36	2.90%	156,200
Oct 17, 2025	0.37	0.38	0.34	0.35	0.35	-12.66%	304,578
Oct 16, 2025	0.38	0.40	0.38	0.40	0.40	-	143,036
Oct 15, 2025	0.40	0.40	0.38	0.40	0.40	-	99,200
Oct 14, 2025	0.38	0.40	0.37	0.40	0.40	6.76%	147,110
Oct 10, 2025	0.38	0.38	0.37	0.37	0.37	-3.90%	275,465
Oct 9, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	113,552
Oct 8, 2025	0.43	0.43	0.38	0.38	0.38	-10.59%	345,909
Oct 7, 2025	0.43	0.43	0.40	0.43	0.43	-3.41%	143,800
Oct 6, 2025	0.43	0.45	0.43	0.44	0.44	3.53%	140,913
Oct 3, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	37,504
Oct 2, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	167,600
Oct 1, 2025	0.41	0.44	0.41	0.43	0.43	6.17%	110,500
Sep 30, 2025	0.41	0.42	0.40	0.41	0.41	-5.81%	163,000
Sep 29, 2025	0.44	0.45	0.41	0.43	0.43	-	107,730
Sep 26, 2025	0.42	0.44	0.42	0.43	0.43	-2.27%	137,400