GT Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.035	0.035	0.035	0.035	0.035	45,010
2025-08-08	0.030	0.035	0.030	0.035	0.035	53,000
2025-08-07	0.035	0.035	0.030	0.035	0.035	112,000
2025-08-06	0.030	0.040	0.030	0.035	0.035	185,621
2025-08-05	0.030	0.035	0.030	0.035	0.035	163,100
2025-08-01	0.030	0.035	0.030	0.035	0.035	51,103
2025-07-31	0.030	0.035	0.030	0.035	0.035	509,006
2025-07-30	0.030	0.035	0.030	0.030	0.030	32,696
2025-07-29	0.030	0.030	0.030	0.030	0.030	0
2025-07-28	0.025	0.035	0.025	0.030	0.030	610,505
2025-07-25	0.030	0.035	0.030	0.035	0.035	439,515
2025-07-24	0.030	0.035	0.030	0.030	0.030	1,073,780
2025-07-23	0.035	0.035	0.035	0.035	0.035	575,876
2025-07-22	0.040	0.040	0.035	0.035	0.035	20,150
2025-07-21	0.040	0.040	0.035	0.035	0.035	337,000
2025-07-18	0.045	0.045	0.040	0.040	0.040	396,000
2025-07-17	0.040	0.045	0.040	0.040	0.040	187,250
2025-07-16	0.040	0.040	0.040	0.040	0.040	144,000
2025-07-15	0.040	0.045	0.035	0.040	0.040	193,000
2025-07-14	0.040	0.040	0.035	0.035	0.035	385,252
2025-07-11	0.040	0.040	0.040	0.040	0.040	282,000
2025-07-10	0.035	0.040	0.035	0.040	0.040	197,000
2025-07-09	0.035	0.040	0.035	0.035	0.035	261,000
2025-07-08	0.040	0.040	0.040	0.040	0.040	34,070
2025-07-07	0.035	0.040	0.035	0.040	0.040	393,250
2025-07-04	0.040	0.040	0.035	0.035	0.035	318,000
2025-07-03	0.035	0.040	0.035	0.040	0.040	150,500
2025-07-02	0.050	0.050	0.035	0.040	0.040	1,250,350
2025-06-30	0.045	0.050	0.040	0.050	0.050	75,000
2025-06-27	0.050	0.050	0.045	0.050	0.050	340,000
2025-06-26	0.045	0.050	0.040	0.050	0.050	152,000
2025-06-25	0.045	0.045	0.045	0.045	0.045	22,500
2025-06-24	0.045	0.050	0.045	0.050	0.050	117,000
2025-06-23	0.050	0.050	0.045	0.050	0.050	364,400
2025-06-20	0.055	0.055	0.055	0.055	0.055	204,700
2025-06-19	0.055	0.055	0.050	0.050	0.050	124,033
2025-06-18	0.060	0.060	0.055	0.055	0.055	321,702
2025-06-17	0.055	0.063	0.055	0.055	0.055	2,161,128
2025-06-16	0.045	0.060	0.045	0.050	0.050	1,503,045
2025-06-13	0.040	0.045	0.040	0.040	0.040	133,868
2025-06-12	0.040	0.045	0.040	0.040	0.040	375,370
2025-06-11	0.045	0.050	0.040	0.040	0.040	463,825
2025-06-10	0.050	0.050	0.040	0.045	0.045	1,148,000
2025-06-09	0.030	0.055	0.030	0.050	0.050	5,678,089
2025-06-06	0.020	0.040	0.020	0.035	0.035	5,204,557
2025-06-05	0.020	0.025	0.020	0.020	0.020	27,000
2025-06-04	0.020	0.020	0.020	0.020	0.020	726,500
2025-06-03	0.025	0.025	0.020	0.020	0.020	2,225,400
2025-06-02	0.025	0.025	0.025	0.025	0.025	853,000
2025-05-30	0.020	0.020	0.020	0.020	0.020	165,000
2025-05-29	0.020	0.025	0.020	0.025	0.025	23,390
2025-05-28	0.020	0.025	0.020	0.025	0.025	227,328
2025-05-27	0.020	0.020	0.020	0.020	0.020	10,500
2025-05-26	0.020	0.020	0.020	0.020	0.020	36,382
2025-05-23	0.020	0.025	0.020	0.025	0.025	888,500
2025-05-22	0.020	0.025	0.020	0.025	0.025	32,000
2025-05-21	0.020	0.025	0.020	0.025	0.025	129,000
2025-05-20	0.020	0.025	0.020	0.025	0.025	1,727,378
2025-05-16	0.025	0.025	0.020	0.020	0.020	3,013,384
2025-05-15	0.025	0.025	0.025	0.025	0.025	559,200

← NewerPage 6 of 21 · 1,255 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.