Gold Terra Resource Corp. (YGTFF)
OTCMKTS
· Delayed Price · Currency is USD
0.0414
-0.0070 (-14.54%)
May 20, 2025, 3:23 PM EDT
Gold Terra Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.50% | 110,005 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.90% | 26,700 |
| May 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 1.48% | 207,104 |
| May 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.19% | 26,490 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.85% | 42,245 |
| May 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.88% | 168,901 |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.51% | 54,000 |
| May 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.53% | 87,200 |
| May 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 2.32% | 136,700 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.38% | 255,000 |
| May 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.63% | 164,882 |
| May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.95% | 250,500 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.86% | 341,967 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.61% | 26,000 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.74% | 27,900 |
| Apr 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.82% | 812,700 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.26% | 65,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.51% | 93,145 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.35% | 20,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.60% | 109,193 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.07% | 169,256 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.84% | 8,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.86% | 43,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.57% | 5,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.91% | 261,811 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -1.29% | 23,500 |
| Apr 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 0.43% | 20,110 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.69% | 250 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.92% | 55,180 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.86% | 20,400 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.07% | 67,819 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.60% | 107,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 602,150 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.06% | 47,750 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.00% | 209,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.67% | 57,761 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.85% | 94,100 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.39% | 365 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.57% | 22,089 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 124,350 |
| Mar 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.78% | 21,722 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.53% | 7,500 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.83% | 58,832 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.69% | 500 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.67% | 70,000 |