GFG Resources Inc (GFGSF)
OTCMKTS · Delayed Price · Currency is USD
0.1677
0.00 (0.00%)
Aug 7, 2026, 3:32 PM EST
GFGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.25% | 24,500 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 35,250 |
| Aug 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.50% | 206,000 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.26% | 50,000 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.31% | 129,930 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.27% | 2,250 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.90% | 10,000 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.00% | 10,435 |
| Jul 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.05% | 108,607 |
| Jul 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.26% | 205,600 |
| Jul 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.61% | 139,512 |
| Jul 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.85% | 95,000 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.83% | 1,000 |
| Jul 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13% | 263,000 |
| Jul 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.55% | 1,200 |
| Jul 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.59% | 2,000 |
| Jul 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.41% | 79,685 |
| Jul 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.10% | 218,394 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.67% | 72,000 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.39% | 7,707 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.72% | 25,520 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.48% | 15,500 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 5,000 |
| Jul 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.94% | 60,000 |
| Jul 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.26% | 184,000 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.14% | 100 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.44% | 16,000 |
| Jul 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 15,500 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,000 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.57% | 56,501 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.00% | 59,066 |
| Jun 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 116,550 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.76% | 261,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.06% | 237,400 |
| Jun 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.62% | 22,675 |
| Jun 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.76% | 126,800 |
| Jun 17, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.73% | 219,300 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.80% | 108,999 |
| Jun 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.87% | 150,000 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 11,000 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.80% | 5,000 |
| Jun 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.79% | 159,202 |
| Jun 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.29% | 102,200 |
| Jun 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.74% | 77,500 |
| Jun 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.58% | 41,500 |
| Jun 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.89% | 70,657 |
| Jun 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.41% | 39,920 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.89% | 69,000 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.66% | 59,550 |
| May 28, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 0.67% | 119,000 |