Gold Terra Resource Corp. (FRA:TX0)
Germany
· Delayed Price · Currency is EUR 0.126
+0.014 (12.50%)
At close: Dec 4, 2025
Gold Terra Resource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.50% | 11,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -13.85% | 18,900 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 20.37% | 3,400 |
| Dec 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.09% | 12,000 |
| Nov 28, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 3.13% | 3,500 |
| Nov 27, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 3.78% | 1,000 |
| Nov 26, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.35% | 1,000 |
| Nov 25, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -0.56% | 5,000 |
| Nov 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -3.23% | 3,000 |
| Nov 21, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 33.81% | 5,000 |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -31.86% | 200 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 20.00% | 10,000 |
| Nov 18, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -5.56% | 2,500 |
| Nov 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,500 |
| Nov 14, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 42.86% | 20,000 |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.79% | - |
| Nov 12, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 38.04% | 19,500 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | - |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.10% | - |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.65% | - |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.19% | - |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -19.17% | - |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.09% | - |
| Oct 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -14.84% | - |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.67% | 82,000 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 17.65% | - |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | - |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.91% | - |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.98% | - |
| Oct 21, 2025 | 0.05 | 0.08 | 0.05 | 0.05 | 0.05 | 6.25% | 10,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.88% | - |
| Oct 17, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -27.14% | - |
| Oct 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -22.22% | 20,000 |
| Oct 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 28.57% | 30,000 |
| Oct 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 10, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | - | 25,000 |
| Oct 9, 2025 | 0.09 | 0.11 | 0.07 | 0.07 | 0.07 | -26.32% | 88,420 |
| Oct 8, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 20.25% | 14,380 |
| Oct 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.64% | - |
| Oct 6, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 7.86% | 113,500 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.09% | - |
| Oct 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.00% | - |
| Oct 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -19.08% | - |
| Sep 30, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 30.08% | 53,000 |
| Sep 29, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.39% | - |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.25% | - |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.11% | - |
| Sep 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.92% | - |
| Sep 23, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 27.45% | 75,800 |
| Sep 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 30.77% | 30,000 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Sep 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 18.18% | - |
| Sep 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -23.26% | 4,400 |
| Sep 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 62.26% | 6,000 |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.92% | 22,500 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.64% | - |
| Sep 8, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.17% | 15,000 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | - |
| Sep 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | - |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | - |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.82% | - |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 36.00% | 40,000 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.96% | 48,500 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | - |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | - |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 40,350 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | - |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 500 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |