Skip to main content
GFG Resources Inc (TSXV:GFG)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
+0.005 (3.23%)
Mar 9, 2026, 1:45 PM EST

GFG Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.160.150.160.163.33%152,000
Mar 5, 20260.150.150.150.150.15-28,915
Mar 4, 20260.150.150.150.150.153.45%100,937
Mar 3, 20260.150.150.150.150.15-16,000
Mar 2, 20260.160.160.150.150.15-3.33%55,358
Feb 27, 20260.150.150.150.150.15-127,973
Feb 26, 20260.150.150.150.150.15-3,010
Feb 25, 20260.150.150.150.150.153.45%4,000
Feb 24, 20260.150.150.150.150.15-32,500
Feb 23, 20260.150.150.140.150.15-89,258
Feb 20, 20260.150.150.140.150.15-1.69%825,085
Feb 19, 20260.150.150.150.150.151.72%84,789
Feb 18, 20260.150.150.150.150.15-256,500
Feb 17, 20260.150.150.150.150.15-3.33%63,662
Feb 13, 20260.150.150.150.150.153.45%323,850
Feb 12, 20260.160.160.150.150.15-6.45%88,000
Feb 11, 20260.160.160.150.160.16-1,296,020
Feb 10, 20260.160.160.160.160.163.33%104,500
Feb 9, 20260.150.150.150.150.15-335,200
Feb 6, 20260.150.160.150.150.15-293,813
Feb 5, 20260.160.160.150.150.15-3.23%310,700
Feb 4, 20260.170.170.160.160.16-3.13%342,510
Feb 3, 20260.150.160.140.160.166.67%1,052,433
Feb 2, 20260.150.160.150.150.15-3.23%126,042
Jan 30, 20260.170.170.160.160.16-6.06%395,560
Jan 29, 20260.170.170.160.170.17-317,809
Jan 28, 20260.170.170.160.170.17-326,509
Jan 27, 20260.170.170.160.170.173.13%177,800
Jan 26, 20260.160.170.160.160.163.23%1,109,875
Jan 23, 20260.160.160.150.160.16-189,535
Jan 22, 20260.160.160.160.160.16-142,601
Jan 21, 20260.160.160.150.160.16-3.13%460,710
Jan 20, 20260.160.160.160.160.163.23%15,500
Jan 19, 20260.160.170.160.160.16-280,428
Jan 16, 20260.160.160.160.160.16-3.13%43,700
Jan 15, 20260.160.160.150.160.163.23%413,922
Jan 14, 20260.160.160.150.160.163.33%18,500
Jan 13, 20260.160.160.150.150.15-3.23%35,098
Jan 12, 20260.150.160.150.160.166.90%704,780
Jan 9, 20260.150.150.150.150.15-3.33%36,295
Jan 8, 20260.140.150.140.150.157.14%170,000
Jan 7, 20260.150.150.140.140.14-3.45%43,170
Jan 6, 20260.150.150.150.150.15-22,500
Jan 5, 20260.140.150.140.150.15-30,534
Jan 2, 20260.150.150.150.150.153.57%3,000
Dec 31, 20250.140.140.140.140.14-3.45%39,500
Dec 30, 20250.150.150.140.150.15-13,150
Dec 29, 20250.160.160.150.150.15-3.33%39,000
Dec 24, 20250.160.160.150.150.15-3.23%233,006
Dec 23, 20250.160.160.150.160.163.33%300,000
Dec 22, 20250.150.150.150.150.157.14%293,010
Dec 19, 20250.140.150.140.140.14-805,825
Dec 18, 20250.140.140.140.140.14-43,511
Dec 17, 20250.140.140.140.140.14-26,000
Dec 16, 20250.140.140.140.140.14-26,000
Dec 15, 20250.150.150.140.140.14-3.45%25,949
Dec 12, 20250.150.150.150.150.15-105,081
Dec 11, 20250.140.150.140.150.153.57%677,621
Dec 10, 20250.140.140.140.140.143.70%635,500
Dec 9, 20250.140.140.140.140.14-286,500
Dec 8, 20250.130.140.130.140.14-165,615
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