GFG Resources Inc (TSXV: GFG)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
-0.005 (-3.23%)
Dec 20, 2024, 12:33 PM EST

GFG Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.150.150.140.150.15-3.23%257,000
Dec 19, 20240.160.160.150.160.16-2,460,500
Dec 18, 20240.160.160.160.160.16-80,000
Dec 17, 20240.160.160.160.160.16-3.13%11,500
Dec 16, 20240.160.160.160.160.16-21,000
Dec 13, 20240.160.160.160.160.16-62,500
Dec 12, 20240.160.160.160.160.16--
Dec 11, 20240.160.170.160.160.163.23%174,116
Dec 10, 20240.160.160.160.160.16-600
Dec 9, 20240.160.170.150.160.16-712,100
Dec 6, 20240.150.160.150.160.166.90%812,500
Dec 5, 20240.150.150.150.150.15-3.33%43,000
Dec 4, 20240.150.150.150.150.15-147,000
Dec 3, 20240.150.150.130.150.15-275,900
Dec 2, 20240.150.150.150.150.15-487,000
Nov 29, 20240.150.150.150.150.15-70,000
Nov 28, 20240.160.160.150.150.15-60,500
Nov 27, 20240.160.160.150.150.15-44,000
Nov 26, 20240.160.160.150.150.15-3.23%74,000
Nov 25, 20240.160.160.160.160.16-153,125
Nov 22, 20240.150.160.150.160.16-44,000
Nov 21, 20240.150.160.150.160.16-129,500
Nov 20, 20240.160.160.160.160.16-22,500
Nov 19, 20240.160.160.160.160.163.33%29,500
Nov 18, 20240.160.160.150.150.15-9.09%95,800
Nov 15, 20240.170.170.160.170.173.13%31,149
Nov 14, 20240.160.170.160.160.166.67%72,000
Nov 13, 20240.160.160.150.150.15-11.76%46,500
Nov 12, 20240.170.170.170.170.176.25%44,000
Nov 11, 20240.150.160.150.160.163.23%126,100
Nov 8, 20240.150.160.150.160.163.33%204,300
Nov 7, 20240.160.160.150.150.15-9.09%366,000
Nov 6, 20240.160.170.160.170.173.13%116,500
Nov 5, 20240.180.180.160.160.16-13.51%263,600
Nov 4, 20240.190.190.190.190.19-27,500
Nov 1, 20240.190.190.180.190.19-63,500
Oct 31, 20240.190.200.180.190.19-7.50%194,508
Oct 30, 20240.190.210.180.200.205.26%359,800
Oct 29, 20240.190.200.180.190.19-656,600
Oct 28, 20240.190.200.190.190.19-94,000
Oct 25, 20240.190.200.190.190.19-130,131
Oct 24, 20240.180.210.180.190.195.56%615,826
Oct 23, 20240.180.180.170.180.18-273,000
Oct 22, 20240.170.180.170.180.18-229,100
Oct 21, 20240.170.180.170.180.185.88%188,000
Oct 18, 20240.170.170.150.170.179.68%429,240
Oct 17, 20240.150.160.150.160.16-55,018
Oct 16, 20240.160.160.160.160.16-122,000
Oct 15, 20240.150.160.150.160.16-3.13%174,000
Oct 11, 20240.140.160.140.160.1618.52%370,244
Oct 10, 20240.140.140.130.140.14-22,800
Oct 9, 20240.140.140.140.140.14-43,500
Oct 8, 20240.140.140.140.140.14-217,000
Oct 7, 20240.140.140.130.140.14-220,000
Oct 4, 20240.130.140.130.140.143.85%294,500
Oct 3, 20240.130.130.130.130.134.00%57,000
Oct 2, 20240.130.130.130.130.13-3.85%97,000
Oct 1, 20240.130.130.130.130.13-70,500
Sep 30, 20240.120.130.120.130.134.00%98,000
Sep 27, 20240.130.130.120.130.13-180,005
Sep 26, 20240.130.130.130.130.13-3.85%594,700
Sep 25, 20240.130.130.130.130.134.00%213,400
Sep 24, 20240.130.130.130.130.13-3.85%61,000
Sep 23, 20240.130.130.130.130.134.00%76,800
Sep 20, 20240.130.130.130.130.13-299,500
Sep 19, 20240.130.130.130.130.13-3.85%28,800
Sep 18, 20240.120.130.120.130.138.33%166,500
Sep 17, 20240.130.130.120.120.12-5.88%251,423
Sep 16, 20240.130.130.130.130.136.25%53,900
Sep 13, 20240.120.130.120.120.12-4.00%132,500
Sep 12, 20240.120.130.120.130.134.17%262,500
Sep 11, 20240.120.120.120.120.12-4.00%140,500
Sep 10, 20240.130.130.120.130.13-182,000
Sep 9, 20240.130.130.130.130.13-3.85%241,500
Sep 6, 20240.130.130.130.130.13-368,000
Sep 5, 20240.120.130.120.130.138.33%551,000
Sep 4, 20240.120.120.120.120.12-380,500
Sep 3, 20240.120.120.110.120.124.35%365,000
Aug 30, 20240.120.120.120.120.12-4.17%22,500
Aug 29, 20240.120.120.120.120.12-82,500
Aug 28, 20240.120.120.120.120.12-245,000
Aug 27, 20240.120.120.120.120.12-5.88%68,000
Aug 26, 20240.130.130.120.130.13-5.56%155,100
Aug 23, 20240.120.140.120.140.1417.39%1,143,137
Aug 22, 20240.120.120.110.120.12-285,000
Aug 21, 20240.100.120.100.120.1227.78%1,152,100
Aug 20, 20240.090.090.090.090.095.88%363,700
Aug 19, 20240.080.100.080.090.0913.33%1,214,300
Aug 16, 20240.080.080.070.080.08-6.25%297,000
Aug 15, 20240.080.080.080.080.086.67%94,100
Aug 14, 20240.070.080.070.080.08-277,000
Aug 13, 20240.070.080.070.080.08-468,000
Aug 12, 20240.080.080.080.080.08-75,000
Aug 9, 20240.080.080.080.080.08--
Aug 8, 20240.080.080.080.080.08--
Aug 7, 20240.080.080.080.080.08-6.25%112,000
Aug 6, 20240.080.080.080.080.08-14,600
Aug 2, 20240.080.080.080.080.08-20,100
Aug 1, 20240.080.080.080.080.086.67%254,100
Jul 31, 20240.080.080.080.080.08-6.25%48,138