GT Gold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	244,608,000
Aug 20, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	96,600,000
Aug 19, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	59,712,800
Aug 18, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	92,808,000
Aug 17, 2026	0.29	0.30	0.27	0.29	0.29	-	87,242,436
Aug 14, 2026	0.29	0.30	0.27	0.29	0.29	1.75%	139,728,000
Aug 13, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	57,216,000
Aug 12, 2026	0.29	0.30	0.28	0.28	0.28	-5.17%	78,602,270
Aug 11, 2026	0.33	0.33	0.29	0.29	0.29	-7.94%	106,944,000
Aug 10, 2026	0.32	0.33	0.31	0.32	0.32	1.61%	144,780,533
Aug 7, 2026	0.31	0.32	0.30	0.31	0.31	-	70,992,000
Aug 6, 2026	0.32	0.33	0.30	0.31	0.31	1.64%	50,024,000
Aug 5, 2026	0.29	0.32	0.29	0.31	0.31	7.02%	78,360,000
Aug 4, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	24,424,000
Aug 3, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	34,210,800
Jul 31, 2026	0.30	0.31	0.29	0.29	0.29	-3.39%	36,168,000
Jul 30, 2026	0.30	0.31	0.29	0.30	0.30	-	16,177,066
Jul 29, 2026	0.30	0.30	0.29	0.30	0.30	-	12,640,800
Jul 28, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	20,693,332
Jul 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	16,773,730
Jul 24, 2026	0.30	0.30	0.29	0.30	0.30	-3.23%	9,312,000
Jul 23, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	18,704,000
Jul 22, 2026	0.29	0.31	0.28	0.30	0.30	5.36%	26,757,564
Jul 21, 2026	0.27	0.29	0.25	0.28	0.28	3.70%	38,808,000
Jul 20, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	11,760,000
Jul 17, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	9,456,000
Jul 16, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	6,528,000
Jul 15, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	7,896,000
Jul 14, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	15,768,000
Jul 13, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	10,872,000
Jul 10, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	12,216,000
Jul 9, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	18,480,000
Jul 8, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	10,677,333
Jul 7, 2026	0.31	0.31	0.28	0.29	0.29	-6.56%	18,912,000
Jul 6, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	6,960,000
Jul 3, 2026	0.31	0.33	0.30	0.32	0.32	5.00%	30,332,400
Jul 2, 2026	0.28	0.30	0.28	0.30	0.30	9.09%	9,985,600
Jun 30, 2026	0.28	0.28	0.27	0.28	0.28	-	14,475,200
Jun 29, 2026	0.29	0.29	0.28	0.28	0.28	-	3,240,000
Jun 26, 2026	0.28	0.28	0.26	0.28	0.28	1.85%	11,988,800
Jun 25, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	13,656,000
Jun 24, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	11,760,000
Jun 23, 2026	0.28	0.30	0.27	0.29	0.29	1.79%	13,128,000
Jun 22, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	12,960,266
Jun 18, 2026	0.30	0.31	0.28	0.29	0.29	-6.56%	26,184,000
Jun 17, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	13,272,000
Jun 16, 2026	0.34	0.34	0.30	0.30	0.30	-7.69%	30,914,000
Jun 15, 2026	0.31	0.34	0.31	0.33	0.33	8.33%	22,016,990
Jun 12, 2026	0.29	0.31	0.28	0.30	0.30	9.09%	67,464,000
Jun 11, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	20,379,000