Skip to main content
GFG Resources Inc (TSXV:GFG)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
0.00 (0.00%)
Apr 28, 2026, 3:39 PM EST

GFG Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.190.190.180.180.18-34,082
Apr 24, 20260.180.180.180.180.182.86%231,101
Apr 23, 20260.180.190.180.180.182.94%250,787
Apr 22, 20260.160.180.160.170.176.25%837,936
Apr 21, 20260.170.170.160.160.16-98,093
Apr 20, 20260.160.170.160.160.163.23%281,316
Apr 17, 20260.150.160.150.160.163.33%271,548
Apr 16, 20260.150.150.150.150.153.45%100,000
Apr 15, 20260.160.160.150.150.15-6.45%67,010
Apr 14, 20260.160.160.160.160.16-158,010
Apr 13, 20260.160.160.150.160.163.33%207,385
Apr 10, 20260.150.150.150.150.15-40,000
Apr 9, 20260.150.150.150.150.15-3.23%2,500
Apr 8, 20260.150.160.150.160.16-38,250
Apr 7, 20260.160.160.160.160.163.33%8,500
Apr 6, 20260.150.150.150.150.15-19,500
Apr 2, 20260.160.160.150.150.15-199,226
Apr 1, 20260.160.160.150.150.15-79,900
Mar 31, 20260.150.150.150.150.15-370,448
Mar 30, 20260.140.150.140.150.153.45%78,443
Mar 27, 20260.140.150.140.150.153.57%119,785
Mar 26, 20260.140.150.140.140.14-3.45%236,305
Mar 25, 20260.150.150.150.150.15-3.33%111,510
Mar 24, 20260.150.150.150.150.15-263,000
Mar 23, 20260.150.150.140.150.15-1,163,939
Mar 20, 20260.150.150.150.150.15-21,500
Mar 19, 20260.150.150.150.150.15-146,000
Mar 18, 20260.160.160.150.150.15-3.23%88,000
Mar 17, 20260.150.160.150.160.163.33%769,905
Mar 16, 20260.160.160.150.150.15-1,421,000
Mar 13, 20260.160.160.150.150.15-3.23%60,000
Mar 12, 20260.160.160.160.160.16-3.13%31,000
Mar 11, 20260.160.160.160.160.166.67%26,000
Mar 10, 20260.160.160.150.150.15-9.09%393,597
Mar 9, 20260.160.170.160.170.176.45%312,510
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