Skip to main content
Gold Terra Resource Corp. (TSXV:YGT)
Canada flag Canada · Delayed Price · Currency is CAD
0.200
-0.005 (-2.44%)
At close: Dec 5, 2025

Gold Terra Resource Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.220.220.200.200.20-2.44%440,132
Dec 4, 20250.210.210.190.210.21-679,376
Dec 3, 20250.230.230.200.210.21-2.38%1,594,486
Dec 2, 20250.220.220.200.210.21-784,203
Dec 1, 20250.170.220.160.210.2131.25%2,454,213
Nov 28, 20250.140.160.140.160.1614.29%1,113,052
Nov 27, 20250.140.140.140.140.14-210,179
Nov 26, 20250.150.150.130.140.14-627,947
Nov 25, 20250.140.140.130.140.143.70%1,222,302
Nov 24, 20250.140.140.130.140.14-121,065
Nov 21, 20250.140.140.130.140.143.85%566,738
Nov 20, 20250.150.160.130.130.13-7.14%596,570
Nov 19, 20250.150.160.140.140.143.70%1,038,052
Nov 18, 20250.130.140.130.140.143.85%115,659
Nov 17, 20250.150.150.130.130.13-13.33%642,609
Nov 14, 20250.130.170.120.150.1520.00%2,030,758
Nov 13, 20250.140.140.120.130.13-893,987
Nov 12, 20250.110.130.110.130.1331.58%1,601,930
Nov 11, 20250.110.110.100.100.10-9.52%269,596
Nov 10, 20250.100.110.100.110.1110.53%251,906
Nov 7, 20250.090.100.090.100.10-358,500
Nov 6, 20250.110.110.100.100.10-9.52%235,850
Nov 5, 20250.100.110.100.110.115.00%350,765
Nov 4, 20250.110.110.100.100.10-9.09%37,700
Nov 3, 20250.110.120.110.110.11-65,671
Oct 31, 20250.120.120.110.110.11-125,346
Oct 30, 20250.110.110.110.110.114.76%212,146
Oct 29, 20250.110.110.110.110.115.00%286,800
Oct 28, 20250.100.100.100.100.10-206,125
Oct 27, 20250.110.110.100.100.10-4.76%227,084
Oct 24, 20250.110.110.110.110.11-4.55%20,500
Oct 23, 20250.100.110.100.110.1110.00%360,266
Oct 22, 20250.100.100.100.100.10-106,500
Oct 21, 20250.110.110.100.100.10-16.67%527,160
Oct 20, 20250.120.130.110.120.124.35%733,970
Oct 17, 20250.110.120.100.120.12-4.17%1,761,074
Oct 16, 20250.140.140.120.120.12-11.11%333,080
Oct 15, 20250.150.150.130.140.14-3.57%334,447
Oct 14, 20250.130.140.130.140.147.69%510,724
Oct 10, 20250.140.150.130.130.13-1.89%1,061,919
Oct 9, 20250.160.160.130.130.13-11.67%922,061
Oct 8, 20250.160.160.150.150.15-3.23%657,756
Oct 7, 20250.160.160.150.160.168.77%915,472
Oct 6, 20250.150.160.140.140.141.79%1,005,180
Oct 3, 20250.140.140.130.140.147.69%398,388
Oct 2, 20250.130.140.120.130.134.00%683,888
Oct 1, 20250.130.140.120.130.13-940,709
Sep 30, 20250.130.130.120.130.13-3.85%527,139
Sep 29, 20250.130.130.120.130.1313.04%812,094
Sep 26, 20250.100.130.100.120.1215.00%788,086
Sep 25, 20250.100.100.100.100.105.26%145,599
Sep 24, 20250.110.110.090.100.10-13.64%611,586
Sep 23, 20250.110.110.100.110.114.76%2,233,239
Sep 22, 20250.090.110.090.110.1123.53%1,533,848
Sep 19, 20250.090.090.080.090.09-179,494
Sep 18, 20250.090.090.080.090.096.25%162,140
Sep 17, 20250.090.090.080.080.08-289,576
Sep 16, 20250.080.090.070.080.0814.29%436,079
Sep 15, 20250.070.070.070.070.077.69%934,170
Sep 12, 20250.060.070.060.070.078.33%929,906
Sep 11, 20250.060.060.060.060.06-28,100
Sep 10, 20250.060.060.060.060.06-29,750
Sep 9, 20250.060.060.060.060.06-110,000
Sep 8, 20250.060.060.060.060.06-603,604
Sep 5, 20250.060.060.060.060.06-616,499
Sep 4, 20250.060.060.060.060.06-445,700
Sep 3, 20250.060.060.060.060.069.09%1,924,605
Sep 2, 20250.050.060.050.060.06-183,020
Aug 29, 20250.050.060.050.060.06-396,865
Aug 28, 20250.060.060.050.060.06-422,900
Aug 27, 20250.050.060.050.060.0610.00%132,000
Aug 26, 20250.060.060.050.050.05-9.09%1,548,000
Aug 25, 20250.060.060.050.060.06-305,771
Aug 22, 20250.050.060.050.060.06-151,000
Aug 21, 20250.060.060.050.060.06-57,433
Aug 20, 20250.050.060.050.060.0610.00%159,300
Aug 19, 20250.050.060.050.050.05-9.09%129,200
Aug 18, 20250.050.060.050.060.0610.00%140,712
Aug 15, 20250.060.060.050.050.05-9.09%249,000
Aug 14, 20250.060.060.050.060.06-145,000
Aug 13, 20250.050.060.050.060.0610.00%442,140
Aug 12, 20250.050.060.050.050.05-443,852
Aug 11, 20250.060.060.050.050.05-508,899
Aug 8, 20250.060.060.050.050.05-9.09%185,993
Aug 7, 20250.060.060.060.060.06-33,000
Aug 6, 20250.060.060.060.060.06-36,550
Aug 5, 20250.060.060.050.060.06-46,333
Aug 1, 20250.060.060.050.060.06-37,902
Jul 31, 20250.060.060.060.060.0610.00%8,865
Jul 30, 20250.060.060.050.050.05-16.67%185,634
Jul 29, 20250.060.060.060.060.06-117,892
Jul 28, 20250.060.060.060.060.06-5,000
Jul 25, 20250.060.060.060.060.06-41,900
Jul 24, 20250.060.060.060.060.069.09%125,500
Jul 23, 20250.060.060.060.060.06-8.33%79,000
Jul 22, 20250.060.060.050.060.069.09%209,429
Jul 21, 20250.060.060.060.060.06-28,036
Jul 18, 20250.060.060.060.060.06-39,567
Jul 17, 20250.060.060.050.060.06-81,000
Jul 16, 20250.060.060.060.060.06-8.33%99,244