Skip to main content
GFG Resources Inc (TSXV:GFG)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
0.00 (0.00%)
At close: Dec 5, 2025

GFG Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.140.140.140.140.14-111,613
Dec 4, 20250.140.140.130.140.14-141,094
Dec 3, 20250.140.150.140.140.14-3.57%347,000
Dec 1, 20250.140.150.140.140.143.70%176,663
Nov 28, 20250.150.150.140.140.14-6.90%256,550
Nov 27, 20250.150.150.140.150.15-79,300
Nov 26, 20250.140.150.140.150.153.57%139,500
Nov 25, 20250.140.150.140.140.14-229,024
Nov 24, 20250.150.150.140.140.14-134,807
Nov 21, 20250.140.150.140.140.14-55,500
Nov 20, 20250.150.150.140.140.14-3.45%53,000
Nov 19, 20250.140.150.140.150.153.57%67,500
Nov 18, 20250.140.140.140.140.14-40,000
Nov 17, 20250.150.150.140.140.14-3.45%131,568
Nov 14, 20250.150.150.150.150.15-15,975
Nov 13, 20250.150.160.150.150.15-203,114
Nov 12, 20250.150.150.150.150.15-74,000
Nov 11, 20250.150.150.140.150.15-7,000
Nov 10, 20250.140.150.140.150.153.57%32,125
Nov 7, 20250.150.150.140.140.14-6.67%491,657
Nov 6, 20250.150.150.150.150.153.45%405,000
Nov 5, 20250.140.150.140.150.153.57%386,604
Nov 4, 20250.150.150.140.140.14-129,250
Nov 3, 20250.150.150.140.140.14-3.45%375,481
Oct 31, 20250.150.160.150.150.15-410,300
Oct 30, 20250.150.150.150.150.15-60,500
Oct 29, 20250.150.150.150.150.15-28,000
Oct 28, 20250.150.150.150.150.15-40,000
Oct 27, 20250.160.160.140.150.15-6.45%500,000
Oct 24, 20250.160.160.160.160.16-3.13%248,500
Oct 23, 20250.150.170.150.160.163.23%113,889
Oct 22, 20250.160.160.150.160.163.33%151,500
Oct 21, 20250.160.160.150.150.15-3.23%139,768
Oct 20, 20250.160.160.160.160.16-3.13%36,898
Oct 17, 20250.170.170.160.160.16-3.03%334,000
Oct 16, 20250.170.170.170.170.17-5.71%82,100
Oct 15, 20250.190.190.160.180.18-5.41%947,166
Oct 14, 20250.170.190.170.190.195.71%277,328
Oct 10, 20250.180.180.170.180.186.06%397,237
Oct 9, 20250.160.180.160.170.1710.00%276,985
Oct 8, 20250.160.160.150.150.15-3.23%241,000
Oct 7, 20250.170.170.150.160.16-3.13%161,110
Oct 6, 20250.160.160.160.160.163.23%294,010
Oct 3, 20250.160.160.160.160.16-3.13%45,000
Oct 2, 20250.160.160.160.160.163.23%86,000
Oct 1, 20250.160.160.160.160.16-46,460
Sep 30, 20250.160.160.160.160.16-3.13%32,000
Sep 29, 20250.160.160.160.160.163.23%131,526
Sep 26, 20250.150.160.150.160.163.33%531,279
Sep 25, 20250.160.160.150.150.15-3.23%128,500
Sep 24, 20250.160.160.160.160.16-25,000
Sep 23, 20250.160.160.160.160.16-31,851
Sep 22, 20250.160.160.160.160.16-3.13%123,444
Sep 19, 20250.160.160.160.160.16-41,976
Sep 18, 20250.160.160.160.160.16-87,000
Sep 17, 20250.170.170.160.160.16-3.03%6,500
Sep 16, 20250.170.170.170.170.173.13%25,000
Sep 15, 20250.160.170.160.160.16-116,360
Sep 12, 20250.150.160.150.160.166.67%106,000
Sep 11, 20250.150.150.150.150.153.45%122,422
Sep 10, 20250.150.150.150.150.153.57%17,700
Sep 9, 20250.150.150.140.140.14-3.45%119,095
Sep 8, 20250.150.150.140.150.153.57%132,200
Sep 5, 20250.140.140.140.140.147.69%40,500
Sep 4, 20250.140.140.130.130.13-7.14%192,000
Sep 3, 20250.140.150.140.140.14-3.45%114,000
Sep 2, 20250.150.150.150.150.15-3.33%80,000
Aug 29, 20250.150.150.150.150.157.14%132,500
Aug 28, 20250.140.140.140.140.143.70%57,500
Aug 27, 20250.140.140.140.140.14-9,001
Aug 26, 20250.140.140.140.140.14-3.57%186,500
Aug 25, 20250.140.150.140.140.14-364,010
Aug 22, 20250.140.140.140.140.14-30,000
Aug 21, 20250.140.140.140.140.147.69%54,681
Aug 20, 20250.130.130.130.130.13-89,000
Aug 19, 20250.130.130.130.130.13-3,919
Aug 18, 20250.130.130.130.130.13-241,500
Aug 15, 20250.130.130.130.130.13-60,500
Aug 14, 20250.140.140.130.130.13-3.70%266,000
Aug 13, 20250.140.140.140.140.14-3.57%59,500
Aug 12, 20250.140.140.140.140.143.70%82,000
Aug 11, 20250.140.140.140.140.14-3.57%16,000
Aug 8, 20250.140.150.140.140.147.69%849,500
Aug 7, 20250.130.130.130.130.13-526,500
Aug 6, 20250.140.140.130.130.13-7.14%252,679
Aug 5, 20250.140.140.130.140.143.70%227,011
Aug 1, 20250.140.140.130.140.14-372,097
Jul 31, 20250.150.150.140.140.14-10.00%214,000
Jul 30, 20250.160.160.150.150.15-3.23%162,346
Jul 29, 20250.160.160.150.160.16-284,100
Jul 28, 20250.160.160.150.160.16-14,892
Jul 25, 20250.150.160.150.160.163.33%37,167
Jul 24, 20250.160.160.150.150.15-3.23%192,000
Jul 23, 20250.160.160.160.160.16-46,000
Jul 22, 20250.160.160.160.160.16-3.13%141,701
Jul 21, 20250.170.170.160.160.16-3.03%100,444
Jul 18, 20250.170.170.170.170.173.13%31,200
Jul 17, 20250.160.170.160.160.16-3.03%57,864
Jul 16, 20250.170.170.170.170.17-12,000
Jul 15, 20250.180.180.170.170.17-2.94%96,500