GT Resources Inc. (TSXV:GT)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
At close: Mar 9, 2026
GT Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,989 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,084 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,201 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 151,068 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 184,312 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 714,002 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 48,669 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,920 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 454,100 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 56,362 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 17,939 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 16,024 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 287,000 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 58,950 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 10,244 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 233,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 191,100 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 72,000 |
| Feb 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 256,365 |
| Feb 6, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 294,170 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 53,200 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 946,448 |
| Feb 3, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,097,286 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 392,975 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 127,988 |
| Jan 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,816,759 |
| Jan 28, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 607,731 |
| Jan 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 40,156 |
| Jan 26, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,348,105 |
| Jan 23, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 310,526 |
| Jan 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 23,524 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 842,156 |
| Jan 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 2,092,493 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 45,428 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 327,615 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 418,450 |
| Jan 14, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 928,059 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,521,199 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 401,048 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 2,020,337 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 46,500 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 89,910 |
| Jan 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,899,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,281 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 142,002 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 406,052 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,359,028 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 366,525 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 95,500 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 161,448 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 675,300 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 429,220 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,718 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 879,526 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 111,988 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,178,779 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 89,565 |
| Dec 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 374,154 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 773,018 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 116,830 |
| Dec 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 37,002 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 658,397 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,370,072 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 132,162 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 104,351 |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 827,400 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 232,000 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,000 |
| Nov 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 372,520 |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 136,000 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 328,000 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 510,059 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 556,143 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 159,858 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 94,087 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 506,500 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 179,210 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 214,715 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,026,319 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 148,780 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 128,647 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 31,450 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,100 |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 38,000 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 43,100 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,750 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 735,320 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 90,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 299,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 134,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 114,508 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 443,250 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 334,500 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 360,500 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 367,111 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 235,315 |
| Oct 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 2,161,085 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 402,982 |