GT Resources Inc. (CGTRF)
OTCMKTS · Delayed Price · Currency is USD
0.0200
+0.0010 (5.26%)
Sep 11, 2025, 4:00 PM EDT
GT Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.76% | 17,000 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.41% | 432,600 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.04% | 235,212 |
| Sep 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 22.00% | 1,576,905 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -20.21% | 2,944,977 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.59% | 382,629 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.87% | 70,966 |
| Aug 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -0.67% | 1,211,505 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 536,624 |
| Aug 26, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -3.95% | 3,952,137 |
| Aug 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -30.31% | 6,535,010 |
| Aug 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.45% | 75,500 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.29% | 60,425 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.18% | 100,000 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.72% | 20,004 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.28% | 290,591 |
| Aug 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.64% | 35,000 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.24% | 30,410 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.61% | 4,020 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.65% | 85,900 |
| Aug 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.65% | 26,000 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.04% | 104,040 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 26.29% | 86,000 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.88% | 500 |
| Aug 1, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.52% | 139,160 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.51% | 8,704 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.54% | 32,000 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.44% | 17,000 |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.72% | 153,600 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.79% | 248,000 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.05% | 152,333 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.23% | 67,900 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.99% | 63,500 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.15% | 1,000 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.14% | 1,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.29% | 34,287 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.21% | 69,822 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.99% | 150,503 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 108,986 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.37% | 63,400 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.73% | 72,650 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.17% | 147,500 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.38% | 826,503 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.68% | 83,000 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.46% | 283,402 |
| Jul 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.87% | 23,500 |