GFG Resources Inc (TSXV:GFG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 139,800 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 36,900 |
| 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% | 947,200 |
| 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% | 277,000 |
| 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 | - | 46,500 |
| 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% | 531,300 |
| 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 | - | 31,900 |
| 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 | - | 42,000 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 87,000 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 6,500 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 25,000 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 116,400 |
| Sep 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 106,000 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 122,422 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 17,700 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 119,100 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 132,200 |
| Sep 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 40,500 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 192,000 |
| Sep 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 114,000 |
| Sep 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 80,000 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 132,500 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 57,500 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 9,001 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 186,500 |
| Aug 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 364,010 |
| Aug 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,000 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 54,700 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 89,000 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,919 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 241,500 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 60,500 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 266,000 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 59,500 |