GT Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.030	0.030	0.025	0.025	0.025	260,000
2025-02-14	0.025	0.030	0.025	0.025	0.025	111,000
2025-02-13	0.025	0.025	0.025	0.025	0.025	3,000
2025-02-12	0.025	0.030	0.025	0.030	0.030	61,000
2025-02-11	0.025	0.030	0.025	0.030	0.030	18,000
2025-02-10	0.025	0.030	0.025	0.030	0.030	26,382
2025-02-07	0.025	0.025	0.025	0.025	0.025	252,000
2025-02-06	0.030	0.030	0.030	0.030	0.030	6,000
2025-02-05	0.030	0.030	0.030	0.030	0.030	3,000
2025-02-04	0.025	0.030	0.025	0.030	0.030	134,000
2025-02-03	0.025	0.030	0.025	0.030	0.030	31,500
2025-01-31	0.030	0.030	0.030	0.030	0.030	9,828
2025-01-30	0.030	0.030	0.025	0.025	0.025	209,234
2025-01-29	0.030	0.030	0.025	0.025	0.025	18,522
2025-01-28	0.030	0.030	0.025	0.025	0.025	155,200
2025-01-27	0.030	0.030	0.025	0.030	0.030	70,000
2025-01-24	0.030	0.030	0.025	0.030	0.030	97,120
2025-01-23	0.030	0.030	0.030	0.030	0.030	5,000
2025-01-22	0.025	0.025	0.025	0.025	0.025	91,000
2025-01-21	0.025	0.025	0.025	0.025	0.025	0
2025-01-20	0.025	0.025	0.025	0.025	0.025	105,602
2025-01-17	0.025	0.025	0.025	0.025	0.025	122,626
2025-01-16	0.025	0.030	0.025	0.025	0.025	286,200
2025-01-15	0.025	0.030	0.025	0.030	0.030	20,000
2025-01-14	0.030	0.030	0.030	0.030	0.030	5,780
2025-01-13	0.030	0.030	0.030	0.030	0.030	150,000
2025-01-10	0.025	0.025	0.025	0.025	0.025	25,000
2025-01-09	0.030	0.030	0.025	0.025	0.025	43,000
2025-01-08	0.030	0.030	0.025	0.025	0.025	14,000
2025-01-07	0.030	0.030	0.025	0.025	0.025	97,000
2025-01-06	0.030	0.030	0.025	0.025	0.025	24,200
2025-01-03	0.030	0.030	0.030	0.030	0.030	34,010
2025-01-02	0.030	0.030	0.025	0.025	0.025	101,648
2024-12-31	0.025	0.025	0.025	0.025	0.025	0
2024-12-30	0.020	0.025	0.020	0.025	0.025	127,000
2024-12-27	0.020	0.025	0.020	0.025	0.025	629,900
2024-12-24	0.025	0.025	0.025	0.025	0.025	90,000
2024-12-23	0.030	0.030	0.025	0.025	0.025	968,000
2024-12-20	0.025	0.030	0.025	0.030	0.030	270,623
2024-12-19	0.030	0.030	0.025	0.025	0.025	176,333
2024-12-18	0.030	0.030	0.030	0.030	0.030	56,500
2024-12-17	0.030	0.030	0.025	0.030	0.030	724,000
2024-12-16	0.025	0.030	0.020	0.030	0.030	1,792,000
2024-12-13	0.025	0.025	0.025	0.025	0.025	204,891
2024-12-12	0.025	0.030	0.025	0.025	0.025	45,500
2024-12-11	0.025	0.030	0.020	0.025	0.025	411,100
2024-12-10	0.025	0.025	0.025	0.025	0.025	2,000
2024-12-09	0.025	0.025	0.025	0.025	0.025	254,200
2024-12-06	0.025	0.025	0.025	0.025	0.025	23,000
2024-12-05	0.030	0.030	0.020	0.025	0.025	131,960
2024-12-04	0.025	0.025	0.025	0.025	0.025	112,400
2024-12-03	0.025	0.025	0.025	0.025	0.025	23,000
2024-12-02	0.025	0.025	0.025	0.025	0.025	1,245,672
2024-11-29	0.025	0.030	0.025	0.030	0.030	51,000
2024-11-28	0.025	0.025	0.025	0.025	0.025	30,000
2024-11-27	0.025	0.025	0.025	0.025	0.025	27,000
2024-11-26	0.030	0.030	0.030	0.030	0.030	20,000
2024-11-25	0.025	0.025	0.025	0.025	0.025	1,675,000
2024-11-22	0.025	0.025	0.025	0.025	0.025	19,794
2024-11-21	0.025	0.030	0.025	0.025	0.025	704,000

← NewerPage 8 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.