Gold Terra Resource Corp. (FRA:TX0)
Germany · Delayed Price · Currency is EUR 0.1710
+0.0050 (3.01%)
Last updated: Jan 28, 2026, 1:23 PM CET
Gold Terra Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.06% | - |
| Jan 29, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -7.60% | 22,500 |
| Jan 28, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.79% | 3,000 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.00% | 59,106 |
| Jan 26, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 21.21% | 4,500 |
| Jan 23, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.76% | 8,900 |
| Jan 22, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -2.33% | 35,888 |
| Jan 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 7,300 |
| Jan 20, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -0.77% | 3,000 |
| Jan 19, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 3.17% | 47,682 |
| Jan 16, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -0.79% | 3,000 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.55% | 2,000 |
| Jan 14, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.88% | 3,000 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,000 |
| Jan 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.24% | 1,000 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -13.87% | 2,000 |
| Jan 8, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 6.20% | 5,000 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.77% | 21,000 |
| Jan 6, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.17% | 2,500 |
| Jan 5, 2026 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | -1.67% | 4,000 |
| Jan 2, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -11.11% | 15,209 |
| Dec 30, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 10.66% | 12,000 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -2.40% | 61,109 |
| Dec 23, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 1.63% | 298,155 |
| Dec 22, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.82% | 161,799 |
| Dec 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 64,354 |
| Dec 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.56% | 2,000 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 31,250 |
| Dec 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 350,000 |
| Dec 15, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -7.81% | 344,478 |
| Dec 12, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.28% | 5,000 |
| Dec 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.80% | 14,200 |
| Dec 10, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | - | 1,000 |
| Dec 9, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 2.46% | 1,000 |
| Dec 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.91% | 100,000 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.70% | 18,200 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.50% | 11,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -13.85% | 18,900 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 20.37% | 3,400 |
| Dec 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.09% | 12,000 |
| Nov 28, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 3.13% | 3,500 |
| Nov 27, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 3.78% | 1,000 |
| Nov 26, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.35% | 1,000 |
| Nov 25, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -0.56% | 5,000 |
| Nov 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -3.23% | 3,000 |
| Nov 21, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 33.81% | 5,000 |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -31.86% | 200 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 20.00% | 10,000 |
| Nov 18, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -5.56% | 2,500 |
| Nov 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,500 |