GT Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.035	0.035	0.035	0.035	0.035	0
2025-11-04	0.035	0.035	0.030	0.035	0.035	148,780
2025-11-03	0.035	0.035	0.035	0.035	0.035	128,647
2025-10-31	0.030	0.030	0.030	0.030	0.030	31,450
2025-10-30	0.035	0.035	0.035	0.035	0.035	1,100
2025-10-29	0.030	0.030	0.030	0.030	0.030	0
2025-10-28	0.030	0.035	0.030	0.030	0.030	38,000
2025-10-27	0.030	0.030	0.030	0.030	0.030	43,100
2025-10-24	0.035	0.035	0.035	0.035	0.035	42,750
2025-10-23	0.040	0.040	0.035	0.035	0.035	735,320
2025-10-22	0.035	0.035	0.035	0.035	0.035	90,000
2025-10-21	0.040	0.040	0.035	0.035	0.035	299,000
2025-10-20	0.040	0.040	0.035	0.035	0.035	134,000
2025-10-17	0.035	0.040	0.035	0.040	0.040	114,508
2025-10-16	0.045	0.045	0.040	0.040	0.040	443,250
2025-10-15	0.045	0.045	0.040	0.040	0.040	334,500
2025-10-14	0.045	0.045	0.040	0.045	0.045	360,500
2025-10-10	0.045	0.045	0.040	0.040	0.040	367,111
2025-10-09	0.050	0.050	0.040	0.040	0.040	235,315
2025-10-08	0.035	0.050	0.035	0.045	0.045	2,161,085
2025-10-07	0.035	0.040	0.035	0.035	0.035	402,982
2025-10-06	0.035	0.035	0.030	0.035	0.035	708,143
2025-10-03	0.035	0.035	0.030	0.035	0.035	85,500
2025-10-02	0.030	0.035	0.030	0.035	0.035	24,900
2025-10-01	0.035	0.035	0.035	0.035	0.035	701,274
2025-09-30	0.035	0.035	0.030	0.030	0.030	67,605
2025-09-29	0.030	0.035	0.030	0.035	0.035	648,005
2025-09-26	0.030	0.030	0.025	0.025	0.025	72,000
2025-09-25	0.025	0.030	0.025	0.030	0.030	229,000
2025-09-24	0.030	0.030	0.025	0.030	0.030	32,100
2025-09-23	0.030	0.035	0.030	0.030	0.030	3,646,992
2025-09-22	0.030	0.030	0.030	0.030	0.030	99,100
2025-09-19	0.025	0.030	0.025	0.030	0.030	11,000
2025-09-18	0.025	0.025	0.025	0.025	0.025	1,043,475
2025-09-17	0.020	0.025	0.020	0.020	0.020	106,518
2025-09-16	0.025	0.025	0.025	0.025	0.025	94,842
2025-09-15	0.025	0.025	0.025	0.025	0.025	1,733,000
2025-09-12	0.030	0.030	0.030	0.030	0.030	136,000
2025-09-11	0.025	0.030	0.025	0.030	0.030	55,300
2025-09-10	0.030	0.030	0.030	0.030	0.030	0
2025-09-09	0.025	0.030	0.025	0.030	0.030	72,333
2025-09-08	0.030	0.030	0.025	0.030	0.030	310,756
2025-09-05	0.030	0.030	0.020	0.030	0.030	632,600
2025-09-04	0.030	0.030	0.025	0.025	0.025	754,101
2025-09-03	0.025	0.025	0.020	0.025	0.025	882,060
2025-09-02	0.030	0.030	0.025	0.030	0.030	325,049
2025-08-29	0.025	0.030	0.025	0.030	0.030	1,186,179
2025-08-28	0.020	0.025	0.020	0.025	0.025	109,600
2025-08-27	0.030	0.030	0.020	0.020	0.020	870,445
2025-08-26	0.025	0.025	0.020	0.025	0.025	2,880,111
2025-08-25	0.030	0.030	0.025	0.025	0.025	1,326,026
2025-08-22	0.030	0.030	0.030	0.030	0.030	400,100
2025-08-21	0.035	0.035	0.035	0.035	0.035	20,507
2025-08-20	0.035	0.035	0.035	0.035	0.035	89,100
2025-08-19	0.035	0.035	0.030	0.035	0.035	274,456
2025-08-18	0.040	0.040	0.035	0.035	0.035	32,639
2025-08-15	0.035	0.040	0.035	0.040	0.040	124,000
2025-08-14	0.030	0.040	0.030	0.035	0.035	214,000
2025-08-13	0.030	0.035	0.030	0.035	0.035	37,000
2025-08-12	0.035	0.040	0.035	0.035	0.035	147,000

← NewerPage 5 of 21 · 1,260 trading daysOlder →

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.