Gold Hunter Resources Inc. (HNTRF)
OTCMKTS · Delayed Price · Currency is USD
0.0432
-0.0314 (-42.05%)
Jul 22, 2025, 4:00 PM EDT
Gold Hunter Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 23, 2025 | 0.04 | 0.07 | 0.04 | 0.04 | 0.04 | -16.39% | 90,000 |
| Jul 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -42.05% | 37,055 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 18, 2025 | 0.07 | 0.07 | 0.04 | 0.07 | 0.07 | 115.77% | 37,000 |
| Jul 17, 2025 | 0.05 | 0.07 | 0.03 | 0.03 | 0.03 | 0.73% | 47,500 |
| Jul 16, 2025 | 0.07 | 0.08 | 0.03 | 0.03 | 0.03 | 63.96% | 226,400 |
| Jul 15, 2025 | 0.06 | 0.07 | 0.02 | 0.02 | 0.02 | -74.45% | 128,000 |
| Jul 14, 2025 | 0.03 | 0.08 | 0.02 | 0.08 | 0.08 | 86.09% | 238,000 |
| Jul 11, 2025 | 0.04 | 0.08 | 0.02 | 0.04 | 0.04 | 4.51% | 193,000 |
| Jul 10, 2025 | 0.04 | 0.07 | 0.03 | 0.04 | 0.04 | 73.97% | 184,518 |
| Jul 9, 2025 | 0.07 | 0.08 | 0.02 | 0.02 | 0.02 | -68.45% | 207,500 |
| Jul 8, 2025 | 0.05 | 0.08 | 0.02 | 0.08 | 0.08 | 179.42% | 176,000 |
| Jul 7, 2025 | 0.07 | 0.08 | 0.02 | 0.03 | 0.03 | 5.98% | 131,000 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.19% | 5,000 |
| Jul 2, 2025 | 0.07 | 0.08 | 0.03 | 0.03 | 0.03 | -3.54% | 82,500 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 30, 2025 | 0.05 | 0.08 | 0.02 | 0.03 | 0.03 | -60.55% | 238,000 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 38.65% | 1,000 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.30% | 2,000 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.20% | 7,100 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 700 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -16.11% | 70,604 |
| Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.17% | 1,235 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.39% | 3,000 |
| May 30, 2025 | 0.11 | 0.11 | 0.06 | 0.06 | 0.06 | 11.88% | 36,077 |
| May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.84% | 50,018 |
| May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.39% | 500 |
| May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.30% | 6,725 |
| May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 87.45% | 10,794 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 14, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -48.46% | 7,003 |
| May 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.35% | 700 |