GFG Resources Inc (TSXV:GFG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1600
+0.0050 (3.23%)
Oct 23, 2025, 3:46 PM EDT

GFG Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.150.170.150.160.163.23%113,889
Oct 22, 20250.160.160.150.160.163.33%151,500
Oct 21, 20250.160.160.150.150.15-3.23%139,800
Oct 20, 20250.160.160.160.160.16-3.13%36,900
Oct 17, 20250.170.170.160.160.16-3.03%334,000
Oct 16, 20250.170.170.170.170.17-5.71%82,100
Oct 15, 20250.190.190.160.180.18-5.41%947,200
Oct 14, 20250.170.190.170.190.195.71%277,328
Oct 10, 20250.180.180.170.180.186.06%397,237
Oct 9, 20250.160.180.160.170.1710.00%277,000
Oct 8, 20250.160.160.150.150.15-3.23%241,000
Oct 7, 20250.170.170.150.160.16-3.13%161,110
Oct 6, 20250.160.160.160.160.163.23%294,010
Oct 3, 20250.160.160.160.160.16-3.13%45,000
Oct 2, 20250.160.160.160.160.163.23%86,000
Oct 1, 20250.160.160.160.160.16-46,500
Sep 30, 20250.160.160.160.160.16-3.13%32,000
Sep 29, 20250.160.160.160.160.163.23%131,526
Sep 26, 20250.150.160.150.160.163.33%531,300
Sep 25, 20250.160.160.150.150.15-3.23%128,500
Sep 24, 20250.160.160.160.160.16-25,000
Sep 23, 20250.160.160.160.160.16-31,900
Sep 22, 20250.160.160.160.160.16-3.13%123,444
Sep 19, 20250.160.160.160.160.16-42,000
Sep 18, 20250.160.160.160.160.16-87,000
Sep 17, 20250.170.170.160.160.16-3.03%6,500
Sep 16, 20250.170.170.170.170.173.13%25,000
Sep 15, 20250.160.170.160.160.16-116,400
Sep 12, 20250.150.160.150.160.166.67%106,000
Sep 11, 20250.150.150.150.150.153.45%122,422
Sep 10, 20250.150.150.150.150.153.57%17,700
Sep 9, 20250.150.150.140.140.14-3.45%119,100
Sep 8, 20250.150.150.140.150.153.57%132,200
Sep 5, 20250.140.140.140.140.147.69%40,500
Sep 4, 20250.140.140.130.130.13-7.14%192,000
Sep 3, 20250.140.150.140.140.14-3.45%114,000
Sep 2, 20250.150.150.150.150.15-3.33%80,000
Aug 29, 20250.150.150.150.150.157.14%132,500
Aug 28, 20250.140.140.140.140.143.70%57,500
Aug 27, 20250.140.140.140.140.14-9,001
Aug 26, 20250.140.140.140.140.14-3.57%186,500
Aug 25, 20250.140.150.140.140.14-364,010
Aug 22, 20250.140.140.140.140.14-30,000
Aug 21, 20250.140.140.140.140.147.69%54,700
Aug 20, 20250.130.130.130.130.13-89,000
Aug 19, 20250.130.130.130.130.13-3,919
Aug 18, 20250.130.130.130.130.13-241,500
Aug 15, 20250.130.130.130.130.13-60,500
Aug 14, 20250.140.140.130.130.13-3.70%266,000
Aug 13, 20250.140.140.140.140.14-3.57%59,500