GT Gold Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.23	0.23	0.22	0.23	0.23	3.10%	17,856,000
Oct 22, 2026	0.25	0.25	0.23	0.23	0.23	-9.60%	33,120,000
Oct 21, 2026	0.25	0.26	0.25	0.25	0.25	-	16,584,000
Oct 20, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	15,768,000
Oct 16, 2026	0.25	0.26	0.24	0.26	0.26	4.94%	24,480,400
Oct 15, 2026	0.26	0.26	0.24	0.24	0.24	-4.71%	40,584,000
Oct 14, 2026	0.26	0.27	0.25	0.26	0.26	-3.77%	34,968,000
Oct 13, 2026	0.26	0.27	0.25	0.27	0.27	3.92%	49,224,000
Oct 12, 2026	0.27	0.28	0.26	0.26	0.26	-3.77%	43,176,000
Oct 9, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	47,736,000
Oct 8, 2026	0.28	0.28	0.26	0.26	0.26	-8.93%	66,132,500
Oct 7, 2026	0.28	0.29	0.27	0.28	0.28	3.70%	30,109,600
Oct 6, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	41,880,000
Oct 5, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	29,760,000
Oct 2, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	22,128,000
Sep 30, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	36,798,000
Sep 29, 2026	0.25	0.26	0.24	0.26	0.26	1.96%	53,424,000
Sep 28, 2026	0.27	0.27	0.25	0.26	0.26	-5.56%	38,364,000
Sep 25, 2026	0.27	0.28	0.27	0.27	0.27	-	30,470,400
Sep 24, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	28,446,660
Sep 23, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	43,992,000
Sep 22, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	52,537,600
Sep 21, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	31,719,600
Sep 18, 2026	0.28	0.29	0.27	0.28	0.28	-	62,928,000
Sep 17, 2026	0.28	0.28	0.26	0.28	0.28	1.82%	37,968,000
Sep 16, 2026	0.26	0.28	0.26	0.28	0.28	5.77%	56,016,000
Sep 15, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	32,688,000
Sep 14, 2026	0.31	0.31	0.28	0.28	0.28	-9.84%	111,987,200
Sep 11, 2026	0.31	0.31	0.29	0.31	0.31	-	56,710,400
Sep 10, 2026	0.31	0.31	0.30	0.31	0.31	-	35,808,533
Sep 9, 2026	0.31	0.31	0.30	0.31	0.31	-	49,533,599
Sep 8, 2026	0.31	0.32	0.30	0.31	0.31	-	52,496,000
Sep 7, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	42,936,000
Sep 4, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	65,124,000
Sep 3, 2026	0.32	0.33	0.31	0.32	0.32	-	94,088,000
Sep 2, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	84,774,800
Sep 1, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	105,951,200
Aug 31, 2026	0.32	0.32	0.30	0.32	0.32	-3.03%	85,719,200
Aug 28, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	112,008,000
Aug 27, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	115,165,300
Aug 26, 2026	0.33	0.33	0.32	0.33	0.33	-	53,088,000
Aug 25, 2026	0.35	0.35	0.31	0.33	0.33	-2.99%	91,680,000
Aug 24, 2026	0.32	0.36	0.32	0.34	0.34	6.35%	210,316,666
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