Gold Terra Resource Corp. (TSXV:YGT)
Canada · Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
Sep 5, 2025, 3:57 PM EDT
Gold Terra Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 445,700 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 1,924,605 |
| Sep 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 183,020 |
| Aug 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 396,900 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 422,900 |
| Aug 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 132,000 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 1,548,000 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 305,800 |
| Aug 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 151,000 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 57,433 |
| Aug 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 159,300 |
| Aug 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 129,200 |
| Aug 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 140,712 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 249,000 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 145,000 |
| Aug 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 442,140 |
| Aug 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 443,900 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 508,900 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 186,000 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 36,600 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 46,333 |
| Aug 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 37,902 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 8,900 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 185,634 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 117,900 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 41,900 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 125,500 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 79,000 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 209,429 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 28,036 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 39,600 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 81,000 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 99,244 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 240,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,000 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 125,000 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 274,400 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 29,330 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 137,900 |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,500 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 240,422 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 86,500 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 132,200 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 143,500 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 115,000 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 316,643 |