GFG Resources Inc (TSXV:GFG)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
At close: Mar 20, 2026
GFG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 21,500 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 146,000 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 88,000 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 769,905 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,421,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 60,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 31,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 26,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 393,597 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 312,510 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 152,000 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 28,915 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 100,937 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 16,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 55,358 |
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 127,973 |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,010 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 4,000 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 32,500 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 89,258 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.69% | 825,085 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.72% | 84,789 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 256,500 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 63,662 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 323,850 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 88,000 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,296,020 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 104,500 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 335,200 |
| Feb 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 293,813 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 310,700 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 342,510 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 1,052,433 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 126,042 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 395,560 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 317,809 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 326,509 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 177,800 |
| Jan 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 1,109,875 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 189,535 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 142,601 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 460,710 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 15,500 |
| Jan 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 280,428 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 43,700 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 413,922 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 18,500 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 35,098 |
| Jan 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 704,780 |
| Jan 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 36,295 |