GFG Resources Inc (TSXV:GFG)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0050 (-2.22%)
Jun 19, 2026, 3:59 PM EST
GFG Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 972,500 |
| Jun 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 74,087 |
| Jun 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 125,510 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 40,325 |
| Jun 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 99,209 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 3,070 |
| Jun 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 39,500 |
| Jun 10, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 347,180 |
| Jun 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 29,776 |
| Jun 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 186,000 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 45,000 |
| Jun 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 129,000 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 501 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 21,020 |
| Jun 1, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 264,663 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 224,010 |
| May 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 127,010 |
| May 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 155,500 |
| May 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 45,302 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 30,000 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 41,175 |
| May 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 164,510 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 53,500 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 96,067 |
| May 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 129,855 |
| May 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 104,000 |
| May 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 148,500 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 92,500 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 39,727 |
| May 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 34,500 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 66,500 |
| May 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 128,810 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,041,580 |
| May 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 199,500 |
| May 1, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 329,010 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 138,500 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 184,500 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 91,211 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 34,082 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 231,101 |
| Apr 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 250,787 |
| Apr 22, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 837,936 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 98,093 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 281,316 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 271,548 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 100,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 67,010 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 158,010 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 207,385 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 40,000 |