GFG Resources Inc (TSXV:GFG)
Canada
· Delayed Price · Currency is CAD 0.1550
0.00 (0.00%)
Jun 20, 2025, 11:19 AM EDT
GFG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,000 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 52,500 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 5,300 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,500 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 54,500 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 9,000 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 30,510 |
| Jun 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 40,915 |
| Jun 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,200 |
| Jun 4, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 249,000 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 214,000 |
| Jun 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 219,100 |
| May 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 31,740 |
| May 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 54,022 |
| May 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 142,500 |
| May 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 91,000 |
| May 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 85,533 |
| May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,500 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 922,000 |
| May 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 317,049 |
| May 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 46,500 |
| May 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 52,000 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 243,500 |
| May 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 27,500 |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 126,300 |
| May 12, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -9.76% | 298,845 |
| May 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 77,500 |
| May 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 78,600 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 35,000 |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 165,000 |
| May 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 200,000 |
| May 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 245,400 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 64,000 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 72,000 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 28,300 |
| Apr 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 133,000 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 152,500 |
| Apr 24, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 2,207,410 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 143,510 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 38,200 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 78,500 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 14,403 |
| Apr 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 109,505 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 189,000 |
| Apr 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 174,800 |