GT Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 92,150 |
| 2024-05-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 203,013 |
| 2024-05-28 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 167,128 |
| 2024-05-27 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 476,200 |
| 2024-05-24 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 39,000 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 75,500 |
| 2024-05-22 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 488,541 |
| 2024-05-21 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 717,360 |
| 2024-05-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 235,750 |
| 2024-05-16 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 416,500 |
| 2024-05-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 174,000 |
| 2024-05-14 | 0.035 | 0.045 | 0.035 | 0.045 | 0.045 | 171,974 |
| 2024-05-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,000 |
| 2024-05-10 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 126,000 |
| 2024-05-09 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 111,000 |
| 2024-05-08 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 185,000 |
| 2024-05-07 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 454,100 |
| 2024-05-06 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 351,850 |
| 2024-05-03 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 453,570 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 22,000 |
| 2024-05-01 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 174,000 |
| 2024-04-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 170,000 |
| 2024-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 133,000 |
| 2024-04-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 53,000 |
| 2024-04-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 123,000 |
| 2024-04-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-04-23 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 10,300 |
| 2024-04-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-04-19 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 312,026 |
| 2024-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 98,000 |
| 2024-04-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 33,905 |
| 2024-04-16 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 138,140 |
| 2024-04-15 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 7,700 |
| 2024-04-12 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 154,000 |
| 2024-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 24,000 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 55,352 |
| 2024-04-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,000 |
| 2024-04-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 387,889 |
| 2024-04-05 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 23,000 |
| 2024-04-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 21,200 |
| 2024-04-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 171,081 |
| 2024-04-02 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 55,000 |
| 2024-04-01 | 0.035 | 0.040 | 0.030 | 0.035 | 0.035 | 209,503 |
| 2024-03-28 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 318,746 |
| 2024-03-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 479,600 |
| 2024-03-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 66,827 |
| 2024-03-25 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 140,000 |
| 2024-03-22 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 108,500 |
| 2024-03-21 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 350,200 |
| 2024-03-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 115,000 |
| 2024-03-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-03-18 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 194,400 |
| 2024-03-15 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 671,837 |
| 2024-03-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 277,500 |
| 2024-03-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-03-12 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 734,444 |
| 2024-03-11 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 1,042,154 |
| 2024-03-08 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 73,500 |
| 2024-03-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 335,000 |
| 2024-03-06 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 52,500 |
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.