GT Resources Inc. (CGTRF)
OTCMKTS · Delayed Price · Currency is USD
0.0250
-0.0040 (-13.79%)
Aug 15, 2025, 4:00 PM EDT
GT Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.72% | 15,000 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.38% | 211,700 |
| Jun 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.76% | 85,700 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.79% | 18,400 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.39% | 50,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.86% | 111,031 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.05% | 150,281 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.79% | 363,014 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 5.13% | 1,765,676 |
| Jun 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 28.62% | 2,073,446 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.00% | 90,626 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 112,100 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.60% | 129,825 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.67% | 22,000 |
| Jun 9, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 50.56% | 628,055 |