GT Resources Inc. (TSXV:GT)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Jul 8, 2025, 9:30 AM EDT
GT Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 34,070 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 393,250 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 318,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 150,500 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 1,250,350 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 75,000 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 340,000 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 11.11% | 152,000 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 22,500 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 117,000 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 364,400 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 204,700 |
| Jun 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 124,033 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 321,702 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 2,161,128 |
| Jun 16, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 25.00% | 1,503,045 |
| Jun 13, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 133,868 |
| Jun 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 375,370 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 463,825 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 1,148,000 |
| Jun 9, 2025 | 0.03 | 0.06 | 0.03 | 0.05 | - | 42.86% | 5,678,089 |
| Jun 6, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | - | 75.00% | 5,204,557 |
| Jun 5, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 27,000 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 726,500 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 2,225,400 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 853,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 165,000 |
| May 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 23,390 |
| May 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 227,328 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,500 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 36,382 |
| May 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 888,500 |
| May 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 32,000 |
| May 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 129,000 |
| May 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 1,727,378 |
| May 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 3,013,384 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 559,200 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,000 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 26,000 |
| May 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 133,090 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 674,500 |
| May 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 6,000 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 28,015 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,250 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 18,300 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 55,711 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 108,000 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 50,000 |