Getchell Gold Corp. (CSE:GTCH)
Canada
· Delayed Price · Currency is CAD 0.2150
+0.0200 (10.26%)
May 13, 2025, 2:45 PM EDT
Getchell Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 10.26% | - |
| May 12, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -7.14% | 101,780 |
| May 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 51,367 |
| May 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10.00% | 77,000 |
| May 7, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | - | -13.04% | 83,940 |
| May 6, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | 4.55% | 228,000 |
| May 5, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -6.38% | 78,000 |
| May 2, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | - | 11.90% | 194,737 |
| May 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 21,000 |
| Apr 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 10.53% | 71,000 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -9.52% | 451,600 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -16.00% | 21,500 |
| Apr 25, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | - | 11.11% | 160,500 |
| Apr 24, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 12.50% | 178,600 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 221,104 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.50% | 286,800 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -9.09% | 137,342 |
| Apr 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 6,000 |
| Apr 16, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | - | -10.64% | 787,274 |
| Apr 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 2.17% | 170,796 |
| Apr 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 9.52% | 167,715 |
| Apr 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 7.69% | 292,300 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | - | 14.71% | 105,500 |
| Apr 9, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | - | -2.86% | 174,500 |
| Apr 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 2.94% | 112,000 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | - | -10.53% | 222,000 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 50,227 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -6.98% | 167,340 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.27% | 108,256 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -4.35% | 300,500 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 105,000 |
| Mar 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -2.08% | 56,500 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | 9.09% | 274,500 |
| Mar 26, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | - | -8.33% | 173,250 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 220,500 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 4.35% | 289,000 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -4.17% | 453,500 |
| Mar 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 70,750 |
| Mar 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 145,600 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 196,289 |
| Mar 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.26% | 238,695 |
| Mar 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.82% | 251,300 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | - | 356,500 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.22% | 50,000 |
| Mar 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 12.50% | 33,500 |
| Mar 10, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | - | -9.09% | 97,500 |
| Mar 7, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | - | - | 179,215 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 99,260 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.00% | 122,166 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 11.11% | 157,500 |