Gold Terra Resource Corp. (TSXV:YGT)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0050 (2.04%)
At close: Feb 27, 2026
Gold Terra Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 596,617 |
| Feb 26, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.89% | 912,466 |
| Feb 25, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 9.76% | 918,355 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 554,583 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 413,537 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 690,999 |
| Feb 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 206,684 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 1,268,264 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 301,083 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 130,289 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -6.67% | 539,526 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 291,580 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 496,308 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 137,014 |
| Feb 6, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 955,636 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -10.64% | 953,059 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 258,840 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | 2.17% | 391,771 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 545,612 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -13.46% | 1,135,393 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.23 | 0.26 | 0.26 | 1.96% | 1,327,491 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 597,603 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -7.02% | 537,531 |
| Jan 26, 2026 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 32.56% | 1,313,566 |
| Jan 23, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 651,875 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 167,986 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 477,667 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 901,525 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 262,384 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 117,857 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 609,912 |
| Jan 14, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 830,777 |
| Jan 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 204,494 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 857,435 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 897,459 |
| Jan 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 389,208 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 326,250 |
| Jan 6, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 627,245 |
| Jan 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 472,593 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 393,289 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 1,231,419 |
| Dec 30, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | - | 920,007 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 253,999 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 197,700 |
| Dec 23, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 980,652 |
| Dec 22, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 2.63% | 1,136,521 |
| Dec 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 190,000 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 228,989 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 573,800 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,103,001 |