GT Resources Inc. (TSXV:GT)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Jun 5, 2025, 4:00 PM EDT
GT Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 942,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 32,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 220,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 65,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 100,740 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 62,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 112,000 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 154,400 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 25,967 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 12,300 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 49,711 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 603,081 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 11,000 |
| Apr 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 13,327 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 26,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 65,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 72,800 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 225,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 103,000 |