GFG Resources Inc (GFGSF)
OTCMKTS · Delayed Price · Currency is USD
0.0981
-0.0059 (-5.65%)
Aug 1, 2025, 3:57 PM EDT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.65% | 188,360 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.60% | 189,900 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.49% | 51,800 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.26% | 2,500 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.31% | 3,800 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.76% | 25,450 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.93% | 186,590 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.87% | 233,500 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.34% | 99,600 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.86% | 124,716 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.26% | 111,375 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.86% | 24,400 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jul 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.64% | 71,400 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13,000 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.70% | 5,000 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.63% | 40,239 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.24% | 11,500 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.70% | 15,500 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 47,071 |
| Jul 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.62% | 2,800 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.10% | 367,500 |
| Jun 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.16% | 269,500 |
| Jun 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.05% | 33,200 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 400 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.76% | 25,000 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 1.71% | 357,000 |
| Jun 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.52% | 20,000 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | 15,000 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.17% | 1,300 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.58% | 92,414 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.20% | 81,401 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.96% | 8,500 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.31% | 67,400 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.32% | 400 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.99% | 31,000 |
| Jun 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.53% | 94,900 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.30% | 195,375 |
| Jun 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.07% | 444,700 |
| 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 |