UK markets open in 7 hours 45 minutes

Gold Mountain Mining Corp. (GMTNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0295+0.0095 (+47.50%)
At close: 09:48AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.02950.02950.02950.02950.02955,100
20 May 20240.01600.02800.01600.02000.020057,808
17 May 20240.02420.02640.02200.02200.022018,050
16 May 20240.02400.02670.02400.02670.02674,290
15 May 20240.02200.02200.02200.02200.0220513
14 May 20240.01700.01700.01700.01700.01709,000
13 May 20240.02290.02290.02290.02290.0229100
10 May 20240.01940.01940.01940.01940.0194860
09 May 20240.02200.02400.02200.02400.024028,500
08 May 20240.02120.02400.02120.02400.02406,604
07 May 20240.02050.02210.01700.02210.022163,800
06 May 20240.02320.02400.02190.02400.024012,000
03 May 20240.02190.02570.02190.02390.023959,850
02 May 20240.02500.02500.02000.02130.0213219,842
01 May 20240.02500.02500.02260.02260.022636,950
30 Apr 20240.02180.02420.02180.02260.0226163,709
29 Apr 20240.02450.02890.02450.02890.028954,558
26 Apr 20240.02620.02900.02600.02900.0290103,000
25 Apr 20240.02800.02800.02410.02410.02415,500
24 Apr 20240.02700.02770.02700.02770.027729,308
23 Apr 20240.02300.02890.02010.02890.028924,325
22 Apr 20240.02980.02980.02480.02490.024954,283
19 Apr 20240.02480.02770.02480.02770.02774,250
18 Apr 20240.03020.03020.02530.02920.029213,720
17 Apr 20240.02250.03090.02200.03020.0302502,458
16 Apr 20240.02600.02600.02170.02170.021731,100
15 Apr 20240.03400.03400.02680.02980.029835,621
12 Apr 20240.03000.03100.02790.02790.027933,206
11 Apr 20240.03000.03240.03000.03180.03182,394
10 Apr 20240.03000.03230.03000.03230.032320,870
09 Apr 20240.03490.04140.03000.03200.0320232,559
08 Apr 20240.02760.03900.02500.03500.0350457,962
05 Apr 20240.02000.02750.01690.02500.0250558,128
04 Apr 20240.01860.02000.01600.02000.020065,001
03 Apr 20240.01490.01850.01430.01770.0177443,414
02 Apr 20240.01500.02000.01480.01480.0148347,192
01 Apr 20240.01530.01850.01120.01120.011268,471
28 Mar 20240.01430.01430.01400.01400.014092,714
27 Mar 20240.01460.01460.01090.01400.0140106,000
26 Mar 20240.01090.01730.00880.01460.0146330,150
25 Mar 20240.01200.01200.01200.01200.01201,000
22 Mar 20240.01500.01500.01500.01500.015010,018
21 Mar 20240.01700.02000.01520.01530.015361,235
20 Mar 20240.01390.01690.01390.01420.014218,250
19 Mar 20240.01070.01390.01070.01260.012650,300
18 Mar 20240.01070.01090.00820.00820.008216,474
15 Mar 20240.00900.01150.00900.01090.010948,420
14 Mar 20240.01100.01110.01100.01110.01119,504
13 Mar 20240.01090.01200.00820.01000.0100184,290
12 Mar 20240.01000.01070.00820.01070.010724,300
11 Mar 20240.00680.00900.00680.00900.009052,160
08 Mar 20240.01400.01400.00800.00910.0091546,600
07 Mar 20240.01840.01840.01450.01450.0145606,985
06 Mar 20240.01600.01700.01600.01600.016014,572
05 Mar 20240.01400.01720.01400.01700.017021,373
04 Mar 20240.01450.01460.01400.01400.0140103,050
01 Mar 20240.01430.01800.01400.01450.014569,556
29 Feb 20240.01450.01600.01450.01600.0160123,125
28 Feb 20240.01440.01500.01430.01430.014341,425
27 Feb 20240.01100.01470.01100.01400.014080,100
26 Feb 20240.01110.01310.01050.01050.01058,698
23 Feb 20240.01470.01760.01270.01470.014750,127
22 Feb 20240.01400.01500.01400.01450.014544,149
21 Feb 20240.01470.01480.01470.01480.014850,000
20 Feb 20240.01070.01500.01070.01500.015056,955
16 Feb 20240.00890.01000.00890.01000.010074,002
15 Feb 20240.01030.01200.01030.01200.01204,500
14 Feb 20240.01110.01110.01110.01110.0111-
13 Feb 20240.00910.01380.00910.01110.011131,532
12 Feb 20240.01040.01110.01040.01110.011114,695
09 Feb 20240.01010.01390.00910.01390.013991,950
08 Feb 20240.00890.01100.00890.00910.00916,600
07 Feb 20240.01000.01110.00890.00970.009770,346
06 Feb 20240.01610.01610.01610.01610.0161100
05 Feb 20240.00880.01390.00800.01080.010885,857
02 Feb 20240.00800.00920.00770.00920.009278,120
01 Feb 20240.01100.01290.00790.00790.0079220,000
31 Jan 20240.01100.01620.01080.01080.010833,000
30 Jan 20240.01800.01800.01210.01210.0121207,510
29 Jan 20240.01860.01860.01230.01480.014822,392
26 Jan 20240.01440.01440.01440.01440.014410,100
25 Jan 20240.01070.01440.01070.01440.014475,595
24 Jan 20240.01190.01190.01190.01190.0119-
23 Jan 20240.01190.01190.01190.01190.011920,000
22 Jan 20240.01110.01190.00900.01190.0119117,560
19 Jan 20240.01000.01110.00900.00900.0090126,380
18 Jan 20240.01100.01120.00900.01090.0109194,335
17 Jan 20240.00800.01050.00800.01000.0100174,122
16 Jan 20240.01050.01050.00810.00810.008159,000
12 Jan 20240.00900.01210.00900.01100.0110927,055
11 Jan 20240.01500.01560.00810.00890.00891,520,232
10 Jan 20240.03140.03600.01100.01650.0165652,056
09 Jan 20240.04080.04080.03770.03970.0397151,814
08 Jan 20240.04000.04500.04000.04010.040139,914
05 Jan 20240.04630.04630.04630.04630.046310,000
04 Jan 20240.04230.04500.04050.04500.045023,651
03 Jan 20240.04420.04420.04200.04200.04201,320
02 Jan 20240.04030.04620.04030.04300.0430155,058
29 Dec 20230.04120.04400.04040.04320.043273,700
28 Dec 20230.04020.04580.04020.04390.04397,042
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...