GFG Resources Inc (GFGSF)
OTCMKTS · Delayed Price · Currency is USD
0.10919
+0.00739 (7.26%)
At close: Mar 27, 2026
GFGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.27% | 230,900 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.12% | 490,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.09% | 92,600 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.82% | 580,200 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.55% | 444,273 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.27% | 67,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.44% | 171,550 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.32% | 352,104 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.52% | 210,500 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.21% | 15,314 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.09% | 43,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.51% | 27,300 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.84% | 120,300 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.61% | 22,800 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 157,366 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.81% | 117,550 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.18% | 22,125 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.27% | 80,000 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.19% | 221,300 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.46% | 260,005 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.64% | 185,556 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,005 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 7,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 14,000 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.80% | 168,405 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.76% | 144,816 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.67% | 102,662 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 218,999 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.74% | 139,518 |
| Feb 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.22% | 312,600 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 168,624 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 64,962 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | 50,600 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.13% | 17,450 |
| Feb 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.73% | 235,144 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.24% | 264,200 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 10.93% | 5,600 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.15% | 288,797 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.93% | 112,100 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.29% | 118,005 |
| Jan 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.18% | 382,100 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.22% | 309,500 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.91% | 233,630 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.35% | 82,925 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.53% | 72,900 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.45% | 474,145 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.54% | 85,400 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.61% | 66,454 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 69,300 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 88,390 |