GGL Resources Corp. (TSXV:GGL)
Canada · Delayed Price · Currency is CAD 0.0600
-0.0100 (-14.29%)
At close: Feb 6, 2026
GGL Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 41,500 |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,250 |
| Feb 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 58,000 |
| Jan 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 17,000 |
| Jan 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 231,000 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 44,000 |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 12,000 |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 18,100 |
| Jan 23, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 65,000 |
| Jan 21, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 68,000 |
| Jan 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 51,000 |
| Jan 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 95,000 |
| Jan 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 3,000 |
| Jan 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jan 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 56,060 |
| Jan 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 22,770 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 15,000 |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 24,846 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 50,200 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 6,000 |
| Dec 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 58,000 |
| Dec 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 39,046 |
| Dec 19, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -36.36% | 74,000 |
| Dec 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 30,000 |
| Dec 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 45,164 |
| Dec 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 84,800 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 35,100 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 19,000 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,000 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 111,000 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,000 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 1,000 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 2,500 |
| Oct 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 68,000 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 15,000 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 2,000 |
| Oct 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 3,000 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 3,000 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 96,000 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 18,000 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 29,000 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 65,000 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 55,320 |
| Sep 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 40,000 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 6,000 |
| Sep 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 35,100 |