Advertisement
Gold Terra Resource Corp. (YGT.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 09:56AM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| Oct 17, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 754,600 |
| Oct 16, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 134,000 |
| Oct 15, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 311,000 |
| Oct 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Oct 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| Oct 09, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 135,000 |
| Oct 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 120,000 |
| Oct 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 804,400 |
| Oct 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,600 |
| Oct 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 722,500 |
| Oct 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 432,100 |
| Oct 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 309,000 |
| Sep 30, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 458,500 |
| Sep 27, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 84,100 |
| Sep 26, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 514,900 |
| Sep 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,000 |
| Sep 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 87,000 |
| Sep 23, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 376,700 |
| Sep 20, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 164,900 |
| Sep 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 700,000 |
| Sep 18, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 61,000 |
| Sep 17, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 174,000 |
| Sep 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,100 |
| Sep 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,700 |
| Sep 12, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 510,100 |
| Sep 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Sep 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Sep 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,800 |
| Sep 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 740,200 |
| Sep 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,000 |
| Sep 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 255,000 |
| Sep 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 174,300 |
| Aug 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,100 |
| Aug 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 91,000 |
| Aug 28, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
| Aug 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Aug 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,200 |
| Aug 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 355,000 |
| Aug 22, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 529,000 |
| Aug 21, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 135,100 |
| Aug 20, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,700 |
| Aug 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 161,100 |
| Aug 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 353,200 |
| Aug 15, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 327,600 |
| Aug 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 330,000 |
| Aug 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,100 |
| Aug 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 182,600 |
| Aug 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 42,500 |
| Aug 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
| Aug 07, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 136,000 |
| Aug 06, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 378,000 |
| Aug 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 359,700 |
| Aug 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,500 |
| Jul 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 130,500 |
| Jul 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 82,100 |
| Jul 29, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 68,500 |
| Jul 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 58,600 |
| Jul 25, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 219,800 |
| Jul 24, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 51,100 |
| Jul 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 101,000 |
| Jul 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 414,300 |
| Jul 19, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 175,000 |
| Jul 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 189,000 |
| Jul 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 156,000 |
| Jul 16, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 61,000 |
| Jul 15, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,600 |
| Jul 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 32,700 |
| Jul 11, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 301,100 |
| Jul 10, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 84,000 |
| Jul 09, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 294,300 |
| Jul 08, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 34,400 |
| Jul 05, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 15,000 |
| Jul 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,700 |
| Jul 03, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 139,300 |
| Jul 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,100 |
| Jun 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,500 |
| Jun 27, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 17,200 |
| Jun 26, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 28,500 |
| Jun 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
| Jun 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,700 |
| Jun 21, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 88,400 |
| Jun 20, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 66,000 |
| Jun 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 59,000 |
| Jun 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,000 |
| Jun 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 52,000 |
| Jun 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,000 |
| Jun 13, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 54,000 |
| Jun 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 47,700 |
| Jun 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 38,600 |
| Jun 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 105,500 |
| Jun 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
| Jun 06, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 842,700 |
| Jun 05, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
| Jun 04, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 101,000 |
| Jun 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 59,000 |
| May 31, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 124,000 |
| May 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 41,000 |
| May 29, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
| May 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 85,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.