GT Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.025	0.025	0.025	0.025	0.025	1,000
2024-11-19	0.030	0.030	0.025	0.030	0.030	261,000
2024-11-18	0.035	0.035	0.030	0.030	0.030	249,033
2024-11-15	0.030	0.030	0.030	0.030	0.030	603,606
2024-11-14	0.030	0.033	0.030	0.030	0.030	265,875
2024-11-13	0.030	0.030	0.030	0.030	0.030	30,000
2024-11-12	0.030	0.030	0.030	0.030	0.030	111,360
2024-11-11	0.030	0.035	0.030	0.030	0.030	180,750
2024-11-08	0.030	0.030	0.030	0.030	0.030	85,880
2024-11-07	0.030	0.030	0.030	0.030	0.030	100,000
2024-11-06	0.030	0.035	0.030	0.030	0.030	121,008
2024-11-05	0.035	0.035	0.030	0.030	0.030	148,000
2024-11-04	0.035	0.035	0.030	0.035	0.035	160,500
2024-11-01	0.035	0.035	0.035	0.035	0.035	159,254
2024-10-31	0.035	0.035	0.035	0.035	0.035	236,000
2024-10-30	0.035	0.040	0.035	0.040	0.040	295,500
2024-10-29	0.040	0.040	0.035	0.035	0.035	637,000
2024-10-28	0.040	0.040	0.035	0.040	0.040	271,119
2024-10-25	0.045	0.045	0.040	0.040	0.040	381,804
2024-10-24	0.035	0.045	0.035	0.040	0.040	3,281,873
2024-10-23	0.030	0.030	0.030	0.030	0.030	382,150
2024-10-22	0.030	0.030	0.030	0.030	0.030	99,079
2024-10-21	0.030	0.030	0.030	0.030	0.030	128,190
2024-10-18	0.035	0.035	0.030	0.030	0.030	975,500
2024-10-17	0.030	0.030	0.030	0.030	0.030	34,725
2024-10-16	0.030	0.030	0.025	0.025	0.025	551,200
2024-10-15	0.030	0.030	0.030	0.030	0.030	53,034
2024-10-11	0.025	0.030	0.025	0.030	0.030	2,000
2024-10-10	0.030	0.030	0.025	0.025	0.025	92,350
2024-10-09	0.025	0.030	0.025	0.030	0.030	92,222
2024-10-08	0.025	0.025	0.025	0.025	0.025	13,000
2024-10-07	0.030	0.030	0.025	0.025	0.025	10,000
2024-10-04	0.025	0.030	0.025	0.030	0.030	19,000
2024-10-03	0.025	0.030	0.025	0.030	0.030	32,000
2024-10-02	0.030	0.030	0.030	0.030	0.030	301,335
2024-10-01	0.030	0.030	0.030	0.030	0.030	872,000
2024-09-30	0.025	0.025	0.025	0.025	0.025	0
2024-09-27	0.030	0.030	0.025	0.025	0.025	177,321
2024-09-26	0.030	0.030	0.030	0.030	0.030	40,950
2024-09-25	0.030	0.035	0.030	0.030	0.030	1,832,500
2024-09-24	0.025	0.040	0.025	0.035	0.035	2,284,215
2024-09-23	0.030	0.030	0.025	0.025	0.025	21,000
2024-09-20	0.030	0.030	0.025	0.030	0.030	173,250
2024-09-19	0.030	0.030	0.030	0.030	0.030	129,000
2024-09-18	0.030	0.030	0.030	0.030	0.030	30,000
2024-09-17	0.030	0.030	0.030	0.030	0.030	10,000
2024-09-16	0.030	0.035	0.030	0.035	0.035	32,000
2024-09-13	0.035	0.035	0.030	0.030	0.030	147,000
2024-09-12	0.035	0.035	0.030	0.030	0.030	106,000
2024-09-11	0.030	0.035	0.030	0.035	0.035	141,800
2024-09-10	0.030	0.030	0.030	0.030	0.030	116,000
2024-09-09	0.030	0.030	0.030	0.030	0.030	33,000
2024-09-06	0.030	0.030	0.030	0.030	0.030	220,748
2024-09-05	0.025	0.030	0.025	0.030	0.030	102,000
2024-09-04	0.030	0.030	0.030	0.030	0.030	317,250
2024-09-03	0.025	0.030	0.025	0.030	0.030	281,985
2024-08-30	0.030	0.030	0.030	0.030	0.030	495,000
2024-08-29	0.030	0.030	0.030	0.030	0.030	676,103
2024-08-28	0.035	0.035	0.030	0.035	0.035	113,000
2024-08-27	0.035	0.035	0.035	0.035	0.035	2,900

← NewerPage 9 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.