GFG Resources Inc (TSXV:GFG)
Canada · Delayed Price · Currency is CAD 0.1350
0.00 (0.00%)
Dec 1, 2025, 12:53 PM EST
GFG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 256,550 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 79,300 |
| Nov 26, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 139,500 |
| Nov 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 229,024 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 134,807 |
| Nov 21, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 55,500 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 53,000 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 67,500 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 40,000 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 131,568 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,975 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 203,114 |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 74,000 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 7,000 |
| Nov 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 32,125 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 491,657 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 405,000 |
| Nov 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 386,604 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 129,250 |
| Nov 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 375,481 |
| Oct 31, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 410,300 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,500 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 28,000 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 40,000 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 500,000 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 248,500 |
| Oct 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 113,889 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 151,500 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 139,768 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 36,898 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 334,000 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 82,100 |
| Oct 15, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -5.41% | 947,166 |
| Oct 14, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 277,328 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 397,237 |
| Oct 9, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 10.00% | 276,985 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 241,000 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 161,110 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 294,010 |
| Oct 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 45,000 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 86,000 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 46,460 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 32,000 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 131,526 |
| Sep 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 531,279 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 128,500 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,000 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,851 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 123,444 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 41,976 |