Gold Terra Resource Corp. (TSXV:YGT)
Canada · Delayed Price · Currency is CAD 0.2200
+0.0100 (4.76%)
May 1, 2026, 3:59 PM EST
Gold Terra Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 262,517 |
| Apr 30, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 589,845 |
| Apr 29, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 177,174 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 139,068 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 514,255 |
| Apr 24, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 391,700 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 437,473 |
| Apr 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 265,299 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 279,247 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 440,830 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -4.35% | 288,523 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 312,476 |
| Apr 15, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 517,102 |
| Apr 14, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 453,148 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 140,702 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 285,359 |
| Apr 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 166,672 |
| Apr 8, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 2.63% | 323,199 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 185,355 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 227,449 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 49,054 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 189,029 |
| Mar 31, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 142,504 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 112,827 |
| Mar 27, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 574,340 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 258,492 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 347,836 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | - | 194,276 |
| Mar 23, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.71% | 223,193 |
| Mar 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 401,026 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.15 | 0.18 | 0.18 | -5.26% | 545,536 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 553,487 |
| Mar 17, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 2.44% | 278,121 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 240,559 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 864,505 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 182,039 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 181,870 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 232,971 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -10.00% | 1,452,468 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 485,299 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 309,970 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 223,859 |
| Mar 3, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | - | 1,235,360 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 571,510 |
| 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 |