Skip to main content
GFG Resources Inc (TSXV:GFG)
Canada flag Canada · Delayed Price · Currency is CAD
0.2200
+0.0050 (2.33%)
Mar 28, 2025, 3:32 PM EST

GFG Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.210.210.200.200.20-9.09%15,010
Mar 28, 20250.220.220.210.220.222.33%18,666
Mar 27, 20250.220.230.220.220.22-2.27%30,500
Mar 26, 20250.230.230.220.220.22-2.22%205,142
Mar 25, 20250.210.230.210.230.234.65%352,933
Mar 24, 20250.200.220.200.220.224.88%187,500
Mar 21, 20250.200.210.190.210.217.89%378,500
Mar 20, 20250.190.200.190.190.19-231,610
Mar 19, 20250.190.190.190.190.19-509,200
Mar 18, 20250.190.200.190.190.19-2.56%101,500
Mar 17, 20250.190.200.190.200.208.33%397,944
Mar 14, 20250.180.190.180.180.18-2.70%55,300
Mar 13, 20250.180.190.180.190.192.78%40,500
Mar 12, 20250.180.180.180.180.182.86%114,000
Mar 11, 20250.180.180.170.180.18-116,000
Mar 10, 20250.180.180.180.180.18-2.78%215,000
Mar 7, 20250.180.180.180.180.18-164,000
Mar 6, 20250.180.180.180.180.182.86%53,000
Mar 5, 20250.180.180.180.180.18-2.78%57,501
Mar 4, 20250.180.180.180.180.18-2.70%13,000
Mar 3, 20250.180.190.180.190.195.71%90,500
Feb 28, 20250.180.180.180.180.18-2.78%38,000
Feb 27, 20250.180.180.180.180.18-2.70%2,000
Feb 26, 20250.190.190.190.190.19-224,600
Feb 25, 20250.190.190.180.190.19-2.63%59,336
Feb 24, 20250.200.200.190.190.19-2.56%236,842
Feb 21, 20250.200.200.200.200.20-2.50%28,000
Feb 20, 20250.200.200.200.200.20-30,000
Feb 19, 20250.200.200.200.200.20-33,500
Feb 18, 20250.200.200.200.200.20-71,500
Feb 14, 20250.200.210.200.200.20-2.44%183,500
Feb 13, 20250.200.210.200.210.21-443,132
Feb 12, 20250.200.210.200.210.212.50%187,232
Feb 11, 20250.200.200.190.200.205.26%87,200
Feb 10, 20250.190.200.190.190.19-41,200
Feb 7, 20250.190.190.190.190.19-11,100
Feb 6, 20250.190.200.190.190.19-2.56%84,500
Feb 5, 20250.190.200.190.200.20-22,609
Feb 4, 20250.210.210.190.200.20-2.50%388,621
Feb 3, 20250.210.210.200.200.202.56%113,817
Jan 31, 20250.200.200.200.200.20-2.50%40,924
Jan 30, 20250.200.200.190.200.20-19,000
Jan 29, 20250.180.210.180.200.2011.11%538,500
Jan 28, 20250.180.190.180.180.18-2.70%77,115
Jan 27, 20250.180.190.180.190.192.78%210,500
Jan 24, 20250.180.190.180.180.18-179,000
Jan 23, 20250.180.180.180.180.18-208,000
Jan 22, 20250.190.190.180.180.18-13,000
Jan 21, 20250.180.180.180.180.18-63,500
Jan 20, 20250.180.180.180.180.189.09%115,500