Getchell Gold Corp. (CSE:GTCH)
Canada
· Delayed Price · Currency is CAD 0.2350
-0.0050 (-2.08%)
Mar 28, 2025, 3:41 PM EST
Getchell Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 105,000 |
| Mar 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 56,500 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | 9.09% | 274,500 |
| Mar 26, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | - | -8.33% | 173,250 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 220,500 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 4.35% | 289,000 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -4.17% | 453,500 |
| Mar 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 70,750 |
| Mar 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 145,600 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 196,289 |
| Mar 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.26% | 238,695 |
| Mar 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.82% | 251,300 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | - | 356,500 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.22% | 50,000 |
| Mar 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 12.50% | 33,500 |
| Mar 10, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | - | -9.09% | 97,500 |
| Mar 7, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | - | - | 179,215 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 99,260 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.00% | 122,166 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 11.11% | 157,500 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.16% | 104,000 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.26% | 117,576 |
| Feb 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 51,000 |
| Feb 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 9.09% | 120,950 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.38% | 141,000 |
| Feb 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -6.00% | 200,900 |
| Feb 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -9.09% | 119,500 |
| Feb 20, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 14.58% | 264,600 |
| Feb 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -4.00% | 178,501 |
| Feb 18, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -5.66% | 156,135 |
| Feb 14, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | - | -3.64% | 149,246 |
| Feb 13, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 22.22% | 26,550 |
| Feb 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -6.25% | 49,800 |
| Feb 11, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -17.24% | 265,600 |
| Feb 10, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | - | 7.41% | 420,000 |
| Feb 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | 1.89% | 170,564 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | 1.92% | 240,799 |
| Feb 5, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | - | 4.00% | 544,292 |
| Feb 4, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | - | 16.28% | 305,521 |
| Feb 3, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 7.50% | 56,500 |
| Jan 31, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 5.26% | 186,500 |
| Jan 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | 2.70% | 132,530 |
| Jan 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 98,100 |
| Jan 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 533,500 |
| Jan 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -7.69% | 389,000 |
| Jan 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.33% | 536,192 |
| Jan 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 529,700 |
| Jan 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 78,500 |
| Jan 21, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -7.69% | 172,800 |
| Jan 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -7.14% | 33,040 |