OTC Markets OTCPK - Delayed Quote USD

GTI Energy Limited (GTRIF)

0.0040

-0.0050

(-55.56%)

At close: May 27 at 3:28:34 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 4, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 3, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 2, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 30, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 29, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 28, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 27, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	500
May 23, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 22, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 20, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 19, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 16, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 15, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 14, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 13, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 12, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	500
May 9, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 8, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 6, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 5, 2025	0.0032	0.0032	0.0020	0.0020	0.0020	10,000
May 2, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
May 1, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 30, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 29, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	300,000
Apr 28, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 25, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 24, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	100,000
Apr 23, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 22, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 21, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 17, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 16, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	100,000
Apr 15, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 14, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 11, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 10, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 9, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 8, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 7, 2025	0.0020	0.0020	0.0018	0.0020	0.0020	1,501,000
Apr 4, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Apr 3, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	-
Apr 2, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	20,000
Apr 1, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Mar 31, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Mar 28, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Mar 27, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Mar 26, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Mar 25, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Mar 24, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Mar 21, 2025	0.0019	0.0019	0.0019	0.0019	0.0019	-
Mar 20, 2025	0.0019	0.0020	0.0019	0.0019	0.0019	590,000
Mar 19, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	150,000
Mar 18, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
Mar 17, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 14, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 13, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 12, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 11, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 10, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 6, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
Mar 5, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 4, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	150,000
Mar 3, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 28, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 27, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 26, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	10,000
Feb 25, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	670
Feb 24, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
Feb 21, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
Feb 20, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	2,000
Feb 19, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	40,000
Feb 18, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 14, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 13, 2025	0.0020	0.0020	0.0012	0.0012	0.0012	500,000
Feb 12, 2025	0.0070	0.0080	0.0070	0.0070	0.0070	670,000
Feb 11, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	1,401
Feb 5, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	16,000
Feb 4, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 3, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	19,575
Jan 31, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	450
Jan 30, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	25,000
Jan 29, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 28, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 27, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	9,000
Jan 24, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	50,000
Jan 23, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 22, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	374
Jan 21, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	242,857
Jan 17, 2025	0.0040	0.0070	0.0040	0.0070	0.0070	49,667
Jan 16, 2025	0.0043	0.0043	0.0043	0.0043	0.0043	100
Jan 15, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Jan 14, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	10,000
Jan 13, 2025	0.0027	0.0077	0.0027	0.0030	0.0030	783,500
Jan 10, 2025	0.0027	0.0030	0.0027	0.0030	0.0030	15,050
Jan 8, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 7, 2025	0.0026	0.0026	0.0012	0.0012	0.0012	695,992
Jan 6, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 3, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 2, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	10,050
Dec 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 30, 2024	0.0150	0.0150	0.0060	0.0060	0.0060	422,100
Dec 27, 2024	0.0009	0.0100	0.0009	0.0099	0.0099	995,245
Dec 26, 2024	0.0041	0.0100	0.0041	0.0100	0.0100	550,000
Dec 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
Dec 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
Dec 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	48,422
Dec 16, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Dec 13, 2024	0.0096	0.0096	0.0096	0.0096	0.0096	-
Dec 12, 2024	0.0040	0.0096	0.0040	0.0096	0.0096	106,700
Dec 11, 2024	0.0132	0.2720	0.0126	0.0950	0.0950	102,500
Dec 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	166,666
Dec 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	17,000
Nov 14, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Nov 13, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Nov 12, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Nov 11, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Nov 8, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Nov 7, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	-
Nov 6, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	1,500
Nov 5, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Nov 4, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Nov 1, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 31, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 30, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 29, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	103,581
Oct 28, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 25, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	10,000
Oct 24, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	158,769
Oct 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,499
Oct 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	142,000
Oct 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 15, 2024	0.0070	0.0120	0.0050	0.0070	0.0070	340,600
Oct 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	55,940
Oct 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 9, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	21,000
Oct 8, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 7, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	446,853
Oct 4, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 3, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 2, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 1, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Sep 30, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	173,866
Sep 27, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Sep 26, 2024	0.0075	0.0124	0.0075	0.0124	0.0124	87,500
Sep 25, 2024	0.0099	0.0132	0.0099	0.0120	0.0120	52,500
Sep 24, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
Sep 23, 2024	0.0132	0.0132	0.0132	0.0132	0.0132	9,500
Sep 20, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	-
Sep 19, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	27,500
Sep 18, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	403,890
Sep 17, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	133,333
Sep 16, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Sep 13, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Sep 12, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	45,000
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,500
Aug 28, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Aug 27, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Aug 26, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Aug 23, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Aug 22, 2024	0.0097	0.0097	0.0097	0.0097	0.0097	-
Aug 21, 2024	0.0075	0.0097	0.0075	0.0097	0.0097	38,150
Aug 20, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 19, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 16, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 15, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 14, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 13, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 12, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 9, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Aug 8, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	1,000
Aug 7, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Aug 6, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Aug 5, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Aug 2, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Aug 1, 2024	0.0075	0.0075	0.0043	0.0043	0.0043	35,600
Jul 31, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 30, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 29, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 26, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 25, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 24, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 23, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 22, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 19, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 18, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 17, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 16, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 15, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 12, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 11, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	49,800
Jul 10, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Jul 9, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Jul 8, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Jul 5, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	17,900
Jul 3, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Jul 2, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Jul 1, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Jun 28, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Jun 27, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	2,000
Jun 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,000
Jun 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,200
Jun 20, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 18, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jun 17, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	13,900
Jun 14, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 13, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 12, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 11, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 10, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 7, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jun 6, 2024	0.0047	0.0047	0.0047	0.0047	0.0047	-

PTUUF Purepoint Uranium Group Inc.

0.2010

+3.86%

EL8.AX Elevate Uranium Ltd

0.3050

+1.67%

AGE.AX Alligator Energy Limited

0.0310

-3.13%

PUR.V Premier American Uranium Inc.

1.3200

+0.76%

BMN.AX Bannerman Energy Ltd

2.8500

-3.39%

DYL.AX Deep Yellow Limited

1.3350

-0.74%

BOE.AX Boss Energy Limited

3.9400

-3.19%

MGA.TO Mega Uranium Ltd.

0.2900

0.00%

PDN.AX Paladin Energy Ltd

6.46

-0.46%

EFR.TO Energy Fuels Inc.

7.64

-2.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GTI Energy Limited (GTRIF)

Related Tickers