GT Resources Inc. (TSXV:GT)
Canada · Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Sep 10, 2025, 4:00 PM EDT
GT Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 72,333 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 310,756 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 20.00% | 632,600 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 754,101 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -16.67% | 882,060 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 325,049 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,186,179 |
| Aug 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 109,600 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 870,445 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 2,880,111 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,326,026 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 400,100 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,507 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 89,100 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 274,456 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 32,639 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 124,000 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 214,000 |
| Aug 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 37,000 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 147,000 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 45,010 |
| Aug 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 53,000 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 112,000 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 185,621 |
| Aug 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 163,100 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 51,103 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 509,006 |
| Jul 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 32,696 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 610,505 |
| Jul 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 439,515 |
| Jul 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 1,073,780 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 575,876 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 20,150 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 337,000 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 396,000 |
| Jul 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 187,250 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 144,000 |
| Jul 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 14.29% | 193,000 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 385,252 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 282,000 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 197,000 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 261,000 |
| 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 |