GTI Energy Limited (GTRID)
OTCMKTS · Delayed Price · Currency is USD
0.1720
-0.0080 (-4.44%)
At close: Aug 6, 2025
GTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.44% | 3,750 |
| Jul 30, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | -8.16% | 25,625 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.14 | 0.20 | 0.20 | 22.50% | 12,775 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -18.37% | 362 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 204 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 22.50% | 750 |
| Jun 27, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 100.00% | 4,250 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.08 | 0.08 | 0.08 | -50.00% | 2,987 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 300 |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -55.56% | 12 |
| May 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 350.00% | 12 |
| May 5, 2025 | 0.13 | 0.13 | 0.08 | 0.08 | 0.08 | -20.00% | 250 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 66.67% | 7,500 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -40.00% | 2,500 |
| Apr 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 2,500 |
| Apr 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 37,525 |
| Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.26% | 500 |
| Mar 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 14,750 |
| Mar 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3,750 |
| Mar 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,500 |
| Mar 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,500 |
| Mar 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 33.33% | 3,750 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -76.92% | 250 |