GFG Resources Inc (GFGSF)
OTCMKTS · Delayed Price · Currency is USD
0.1550
+0.0001 (0.06%)
At close: Sep 25, 2026
GFGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.06% | 11,000 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.71% | 38,588 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.53% | 24,000 |
| Sep 22, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -1.59% | 200,500 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.00% | 41,500 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.12% | 7,300 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.75% | 1,000 |
| Sep 16, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.92% | 5,006 |
| Sep 15, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 1.21% | 12,126 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.57% | 84,729 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.53% | 13,000 |
| Sep 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.99% | 115,921 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.01% | 12,394 |
| Sep 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 0.25% | 106,000 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.84% | 4,000 |
| Sep 3, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.87% | 465,000 |
| Sep 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.79% | 70,606 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 6,500 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.92% | 242,500 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.04% | 264,200 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.12% | 18,300 |
| Aug 25, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.48% | 1,129,050 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.85% | 76,480 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.45% | 114,000 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.38% | 214,900 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.29% | 95,500 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.35% | 15,500 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 12.34% | 14,187 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.18% | 500 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.20% | 11,999 |
| 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 |