GT Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 109,000 |
| 2024-08-23 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 107,700 |
| 2024-08-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-20 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 7,000 |
| 2024-08-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 73,222 |
| 2024-08-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 83,100 |
| 2024-08-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,200 |
| 2024-08-14 | 0.030 | 0.035 | 0.030 | 0.030 | 0.030 | 224,000 |
| 2024-08-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 75,111 |
| 2024-08-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 283,450 |
| 2024-08-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 430,300 |
| 2024-08-08 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 321,000 |
| 2024-08-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2024-08-06 | 0.040 | 0.045 | 0.035 | 0.035 | 0.035 | 598,515 |
| 2024-08-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 84,000 |
| 2024-08-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-31 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 322,000 |
| 2024-07-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 87,000 |
| 2024-07-29 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-07-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,000 |
| 2024-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 26,000 |
| 2024-07-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,706 |
| 2024-07-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-07-19 | 0.045 | 0.050 | 0.040 | 0.045 | 0.045 | 669,623 |
| 2024-07-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 12,000 |
| 2024-07-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 42,000 |
| 2024-07-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 17,000 |
| 2024-07-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 111,000 |
| 2024-07-12 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 298,000 |
| 2024-07-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 137,049 |
| 2024-07-10 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 254,000 |
| 2024-07-09 | 0.050 | 0.050 | 0.040 | 0.045 | 0.045 | 579,005 |
| 2024-07-08 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 93,000 |
| 2024-07-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-03 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 329,000 |
| 2024-07-02 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 13,000 |
| 2024-06-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 106,805 |
| 2024-06-27 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 213,100 |
| 2024-06-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 175,100 |
| 2024-06-25 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 160,400 |
| 2024-06-24 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 167,574 |
| 2024-06-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-19 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 220,000 |
| 2024-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2024-06-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 27,000 |
| 2024-06-14 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 259,000 |
| 2024-06-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 50,287 |
| 2024-06-12 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 61,000 |
| 2024-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 63,330 |
| 2024-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 55,000 |
| 2024-06-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 407,650 |
| 2024-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 174,000 |
| 2024-06-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 166,007 |
| 2024-06-04 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 268,500 |
| 2024-06-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 54,400 |
| 2024-05-31 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 47,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.