GFG Resources Inc (GFGSF)
OTCMKTS
· Delayed Price · Currency is USD
0.1173
+0.0013 (1.12%)
Jun 4, 2025, 3:48 PM EDT
GFG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 4.27% | 151,000 |
| Jun 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.85% | 123,100 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.10% | 535,401 |
| May 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.66% | 36,200 |
| May 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.43% | 51,000 |
| May 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.10% | 154,166 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.42% | 244,302 |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.24% | 33,000 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.65% | 52,500 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.53% | 10,600 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.61% | 141,600 |
| May 16, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.07% | 111,413 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.55% | 277,600 |
| May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.88% | 240,542 |
| May 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | 145,965 |
| May 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -11.26% | 502,875 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.00% | 61,700 |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.81% | 258,900 |
| May 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.51% | 136,425 |
| May 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.32% | 178,900 |
| May 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.33% | 1,436,700 |
| May 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.77% | 240,500 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.17% | 146,700 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.09% | 118,000 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.67% | 3,000 |
| Apr 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.50% | 289,600 |
| Apr 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.05% | 36,266 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.04% | 565,100 |
| Apr 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.09% | 52,557 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.67% | 12,800 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.15% | 6,000 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.19% | 115,203 |
| Apr 16, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 1.71% | 135,100 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.30% | 381,900 |
| Apr 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.03% | 37,000 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.61% | 267,600 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.69% | 51,969 |
| Apr 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.59% | 20,362 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.89% | 3,508 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.77% | 355,185 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.10% | 41,106 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.99% | 61,800 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.43% | 61,100 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -7.54% | 33,400 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.70% | 14,200 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.31% | 58,700 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.60% | 23,040 |
| Mar 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.74% | 128,700 |