Getchell Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.38	0.40	0.38	0.40	0.40	5.33%	78,878
Sep 17, 2025	0.37	0.41	0.37	0.38	0.38	-1.32%	145,170
Sep 16, 2025	0.41	0.41	0.35	0.38	0.38	-5.00%	434,608
Sep 15, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	106,450
Sep 12, 2025	0.43	0.43	0.42	0.42	0.42	-	207,698
Sep 11, 2025	0.43	0.43	0.40	0.42	0.42	-4.55%	221,174
Sep 10, 2025	0.47	0.47	0.44	0.44	0.44	-5.38%	33,438
Sep 9, 2025	0.47	0.47	0.45	0.47	0.47	3.33%	337,900
Sep 8, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	179,718
Sep 5, 2025	0.45	0.46	0.45	0.46	0.46	4.60%	201,743
Sep 4, 2025	0.44	0.44	0.42	0.44	0.44	-	76,395
Sep 3, 2025	0.44	0.45	0.43	0.44	0.44	-2.25%	102,187
Sep 2, 2025	0.44	0.45	0.44	0.45	0.45	7.23%	223,850
Aug 29, 2025	0.41	0.42	0.40	0.42	0.42	3.75%	314,003
Aug 28, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	135,951
Aug 27, 2025	0.40	0.40	0.39	0.40	0.40	-	67,179
Aug 26, 2025	0.39	0.41	0.39	0.40	0.40	-	39,500
Aug 25, 2025	0.40	0.40	0.40	0.40	0.40	8.22%	291,374
Aug 22, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	52,600
Aug 21, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	294,519
Aug 20, 2025	0.38	0.38	0.38	0.38	0.38	15.15%	400,729
Aug 19, 2025	0.33	0.33	0.33	0.33	0.33	-	219,800
Aug 18, 2025	0.34	0.34	0.33	0.33	0.33	-	45,000
Aug 15, 2025	0.33	0.33	0.33	0.33	0.33	4.76%	235,003
Aug 14, 2025	0.32	0.32	0.32	0.32	0.32	3.28%	166,968
Aug 13, 2025	0.31	0.31	0.31	0.31	0.31	-	52,000
Aug 12, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	92,500
Aug 11, 2025	0.31	0.31	0.30	0.30	0.30	1.69%	228,130
Aug 8, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	511,510
Aug 7, 2025	0.33	0.33	0.31	0.31	0.31	1.67%	498,563
Aug 6, 2025	0.32	0.32	0.29	0.30	0.30	11.11%	91,176
Aug 5, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	440,734
Aug 1, 2025	0.29	0.29	0.28	0.28	0.28	3.77%	190,620
Jul 31, 2025	0.28	0.28	0.26	0.27	0.27	-3.64%	6,600
Jul 30, 2025	0.28	0.28	0.26	0.28	0.28	-	111,500
Jul 29, 2025	0.28	0.28	0.27	0.28	0.28	-6.78%	130,660
Jul 28, 2025	0.30	0.30	0.30	0.30	0.30	5.36%	186,250
Jul 25, 2025	0.28	0.29	0.28	0.28	0.28	3.70%	31,000
Jul 24, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	98,600
Jul 23, 2025	0.31	0.31	0.28	0.28	0.28	-3.45%	128,580
Jul 22, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	517,029
Jul 21, 2025	0.28	0.31	0.28	0.30	0.30	11.32%	645,020
Jul 18, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	17,100
Jul 17, 2025	0.27	0.27	0.27	0.27	0.27	8.00%	262,012
Jul 16, 2025	0.25	0.25	0.25	0.25	0.25	4.17%	197,100
Jul 15, 2025	0.24	0.25	0.23	0.24	0.24	-4.00%	89,250
Jul 14, 2025	0.24	0.25	0.24	0.25	0.25	11.11%	214,000
Jul 11, 2025	0.23	0.23	0.23	0.23	0.23	-2.17%	346,588
Jul 10, 2025	0.23	0.23	0.23	0.23	0.23	2.22%	32,000
Jul 9, 2025	0.23	0.23	0.23	0.23	0.23	2.27%	133,600