Canada markets closed

GT Gold Corp. (GTT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.66000.0000 (0.00%)
At close: 3:41PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20201.66001.67001.58001.66001.6600630,850
Nov. 27, 20201.64001.67001.61001.66001.6600193,700
Nov. 26, 20201.64001.66001.64001.66001.66006,100
Nov. 25, 20201.61001.73001.56001.66001.6600457,000
Nov. 24, 20201.60001.62001.57001.60001.6000289,500
Nov. 23, 20201.57001.64001.52001.64001.6400231,900
Nov. 20, 20201.58001.60001.56001.57001.570058,500
Nov. 19, 20201.54001.59001.53001.58001.580040,500
Nov. 18, 20201.54001.56001.53001.54001.540085,300
Nov. 17, 20201.54001.55001.53001.55001.550099,200
Nov. 16, 20201.54001.57001.54001.54001.5400146,500
Nov. 13, 20201.51001.57001.50001.55001.5500568,500
Nov. 12, 20201.49001.52001.43001.48001.4800160,300
Nov. 11, 20201.52001.55001.47001.51001.5100114,500
Nov. 10, 20201.40001.57001.39001.50001.5000261,700
Nov. 09, 20201.40001.45001.35001.43001.4300262,400
Nov. 06, 20201.40001.46001.39001.41001.4100189,000
Nov. 05, 20201.33001.41001.31001.37001.3700207,800
Nov. 04, 20201.30001.32001.26001.28001.28001,128,200
Nov. 03, 20201.30001.32001.27001.29001.2900194,800
Nov. 02, 20201.30001.30001.25001.28001.2800257,500
Oct. 30, 20201.26001.29001.22001.27001.2700106,100
Oct. 29, 20201.18001.24001.17001.24001.2400484,200
Oct. 28, 20201.21001.21001.14001.17001.1700684,500
Oct. 27, 20201.22001.24001.20001.23501.2350366,100
Oct. 26, 20201.23001.24001.20001.24001.2400107,200
Oct. 23, 20201.20001.24001.20001.23001.230081,700
Oct. 22, 20201.21001.22001.20001.20001.2000111,100
Oct. 21, 20201.19001.24001.19001.21001.2100195,700
Oct. 20, 20201.20001.21001.15001.21001.2100146,600
Oct. 19, 20201.18001.22001.11001.18001.1800161,900
Oct. 16, 20201.19001.24001.16001.19001.1900227,300
Oct. 15, 20201.24001.26001.20001.23001.2300296,200
Oct. 14, 20201.30001.30001.24001.27001.2700162,900
Oct. 13, 20201.31001.31001.25001.30001.300084,200
Oct. 09, 20201.33001.34001.30001.32001.320045,900
Oct. 08, 20201.32001.32001.29001.30001.300055,200
Oct. 07, 20201.33001.33001.29001.30001.300036,900
Oct. 06, 20201.33001.35001.32001.32001.320055,700
Oct. 05, 20201.31001.40001.29001.33001.3300200,400
Oct. 02, 20201.35001.38001.32001.32001.320061,800
Oct. 01, 20201.39001.40001.35001.35001.350065,800
Sep. 30, 20201.43001.43001.33001.35001.350084,400
Sep. 29, 20201.38001.42001.38001.40001.400071,400
Sep. 28, 20201.37001.39001.35001.36001.360072,800
Sep. 25, 20201.33001.34001.31001.33001.330069,800
Sep. 24, 20201.33001.39001.31001.34001.3400100,800
Sep. 23, 20201.41001.42001.28001.33001.3300184,500
Sep. 22, 20201.43001.44001.40001.44001.440054,200
Sep. 21, 20201.43001.46001.38001.40001.4000191,500
Sep. 18, 20201.50001.53001.45001.48001.4800164,500
Sep. 17, 20201.54001.54001.51001.53001.530034,000
Sep. 16, 20201.60001.61001.55001.55001.5500133,200
Sep. 15, 20201.62001.63001.57001.57001.570077,600
Sep. 14, 20201.55001.64001.55001.57001.570059,600
Sep. 11, 20201.63001.67001.56001.58001.5800125,900
Sep. 10, 20201.68001.70001.63001.66001.6600150,900
Sep. 09, 20201.69001.71001.63001.63001.630063,900
Sep. 08, 20201.65001.71001.56001.69001.6900109,000
Sep. 04, 20201.62001.69001.62001.69001.690052,300
Sep. 03, 20201.68001.70001.59001.67001.6700135,200
Sep. 02, 20201.65001.70001.61001.70001.700055,200
Sep. 01, 20201.69001.71001.62001.67001.670060,400
Aug. 31, 20201.71001.73001.59001.68001.6800316,900
Aug. 28, 20201.58001.72001.58001.70001.7000164,800
Aug. 27, 20201.58001.61001.54001.59001.5900262,900
Aug. 26, 20201.45001.59001.45001.59001.5900475,200
Aug. 25, 20201.52001.52001.47001.49001.4900205,100
Aug. 24, 20201.45001.53001.45001.51001.5100322,400
Aug. 21, 20201.30001.46001.26001.43001.4300693,500
Aug. 20, 20201.26001.32001.26001.26001.2600597,500
Aug. 19, 20201.35001.35001.26001.26001.2600476,700
Aug. 18, 20201.42001.46001.34001.36001.3600339,300
Aug. 17, 20201.37001.46001.37001.42001.4200162,600
Aug. 14, 20201.35001.36001.32001.36001.3600314,600
Aug. 13, 20201.34001.37001.33001.35001.3500421,200
Aug. 12, 20201.32001.35001.32001.32001.320068,600
Aug. 11, 20201.38001.39001.32001.34001.3400390,500
Aug. 10, 20201.43001.43001.36001.43001.4300202,000
Aug. 07, 20201.45001.45001.39001.41001.4100168,700
Aug. 06, 20201.49001.49001.44001.46001.4600148,100
Aug. 05, 20201.48001.52001.46001.49001.4900530,200
Aug. 04, 20201.42001.49001.40001.47001.4700162,300
Jul. 31, 20201.43001.45001.38001.44001.440068,100
Jul. 30, 20201.40001.42001.35001.42001.4200109,700
Jul. 29, 20201.42001.43001.36001.40501.4050366,100
Jul. 28, 20201.50001.50001.43001.43001.4300462,500
Jul. 27, 20201.53001.53001.47001.50001.50001,202,000
Jul. 24, 20201.45001.50001.43001.46001.4600132,700
Jul. 23, 20201.45001.48001.41001.46001.4600336,500
Jul. 22, 20201.40001.51001.39001.47001.4700643,900
Jul. 21, 20201.45001.47001.39001.40001.4000540,100
Jul. 20, 20201.44001.49001.43001.45001.4500317,900
Jul. 17, 20201.45001.47001.39001.43001.4300412,100
Jul. 16, 20201.53001.53001.43001.46001.4600397,800
Jul. 15, 20201.56001.56001.52001.55001.5500328,600
Jul. 14, 20201.64001.64001.50001.54001.5400850,600
Jul. 13, 20201.80001.80001.65001.67001.6700648,300
Jul. 10, 20201.84001.85001.75001.78001.7800624,400
Jul. 09, 20201.84001.85001.76001.80001.80001,075,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...