Canada Markets closed

GFG Resources Inc (GFG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
At close: 3:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.21000.21000.19500.21000.210062,800
Oct. 22, 20200.21000.21000.20500.21000.210040,900
Oct. 21, 20200.22000.22000.20500.21000.210034,000
Oct. 20, 20200.22000.22000.20500.21500.2150103,500
Oct. 19, 20200.22500.22500.21500.22000.220044,500
Oct. 16, 20200.23000.23000.22000.22500.225050,300
Oct. 15, 20200.23000.23500.23000.23500.235079,100
Oct. 14, 20200.23000.23500.22500.23000.230045,900
Oct. 13, 20200.23500.23500.22500.23000.230077,100
Oct. 09, 20200.24000.24000.23500.23500.235016,000
Oct. 08, 20200.24000.24000.23000.23500.2350173,600
Oct. 07, 20200.23500.23500.22500.22500.2250135,500
Oct. 06, 20200.24500.25000.23500.24000.240035,200
Oct. 05, 20200.24000.25000.24000.25000.250056,300
Oct. 02, 20200.24000.25500.24000.25500.2550141,400
Oct. 01, 20200.23500.25000.23500.25000.250018,700
Sep. 30, 20200.24500.25000.23000.23000.230070,400
Sep. 29, 20200.25000.25000.24000.24000.240030,400
Sep. 28, 20200.26000.26000.24000.24500.245033,200
Sep. 25, 20200.25000.26000.25000.26000.260032,300
Sep. 24, 20200.25500.25500.24500.25000.2500251,100
Sep. 23, 20200.26500.26500.25500.25500.255080,000
Sep. 22, 20200.28500.28500.27000.27000.270059,000
Sep. 21, 20200.30000.30000.26500.27000.270048,100
Sep. 18, 20200.29000.30500.29000.29000.2900212,900
Sep. 17, 20200.26500.29500.26500.29000.2900165,400
Sep. 16, 20200.26500.28000.26000.27500.2750162,500
Sep. 15, 20200.27000.27000.27000.27000.270026,000
Sep. 14, 20200.26500.27000.26500.26500.265064,900
Sep. 11, 20200.26500.26500.26500.26500.265011,100
Sep. 10, 20200.26000.27500.26000.27000.270040,600
Sep. 09, 20200.26500.27500.26500.26500.265098,400
Sep. 08, 20200.26500.26500.25000.26500.265042,800
Sep. 04, 20200.26000.27000.26000.26000.260083,100
Sep. 03, 20200.27000.27000.26500.26500.265026,400
Sep. 02, 20200.27000.27000.26500.27000.270036,500
Sep. 01, 20200.27000.29000.27000.27500.2750171,400
Aug. 31, 20200.26000.26500.25000.26500.2650107,200
Aug. 28, 20200.23500.26000.23500.25500.2550128,600
Aug. 27, 20200.24000.24000.23000.23500.235019,000
Aug. 26, 20200.22000.23500.22000.23500.235093,700
Aug. 25, 20200.23000.23500.21500.22000.2200211,100
Aug. 24, 20200.23500.23500.23000.23000.230069,500
Aug. 21, 20200.25000.25000.23500.24000.2400149,900
Aug. 20, 20200.24500.25000.24500.25000.250070,300
Aug. 19, 20200.25000.25500.24500.24500.2450140,200
Aug. 18, 20200.26000.26000.25000.25000.250053,500
Aug. 17, 20200.26500.26500.26000.26000.260059,700
Aug. 14, 20200.25000.26500.25000.26500.265029,400
Aug. 13, 20200.26000.26000.25000.25000.25003,000
Aug. 12, 20200.26000.27000.26000.27000.270097,600
Aug. 11, 20200.27000.27000.25500.26000.2600132,700
Aug. 10, 20200.27500.28000.27500.27500.2750204,900
Aug. 07, 20200.25500.27500.25000.27000.2700254,100
Aug. 06, 20200.25500.26500.25500.26000.2600370,400
Aug. 05, 20200.25500.26000.25000.25500.2550345,800
Aug. 04, 20200.24000.25000.24000.25000.2500246,100
Jul. 31, 20200.23000.23500.22500.23500.235047,200
Jul. 30, 20200.23500.23500.22500.23000.230056,000
Jul. 29, 20200.23500.24000.23000.23500.2350152,700
Jul. 28, 20200.24000.24000.24000.24000.2400146,400
Jul. 27, 20200.24000.24500.24000.24000.2400314,500
Jul. 24, 20200.24000.24000.23500.24000.2400348,000
Jul. 23, 20200.25000.25000.24000.24500.245072,800
Jul. 22, 20200.24000.25000.24000.25000.2500164,500
Jul. 21, 20200.26000.26000.24000.24000.240091,000
Jul. 20, 20200.23500.25000.23500.25000.2500231,900
Jul. 17, 20200.23500.24000.23000.23500.2350146,900
Jul. 16, 20200.24500.25000.24000.24000.240090,500
Jul. 15, 20200.25000.25500.24500.24500.2450221,300
Jul. 14, 20200.25000.25000.24000.24500.2450121,800
Jul. 13, 20200.26000.26000.24000.24500.2450248,600
Jul. 10, 20200.24500.25000.24000.25000.2500329,500
Jul. 09, 20200.23500.25000.23500.24500.2450215,000
Jul. 08, 20200.25000.25500.23500.23500.2350326,000
Jul. 07, 20200.25500.25500.25000.25500.255073,000
Jul. 06, 20200.26500.26500.25500.26000.2600161,800
Jul. 03, 20200.25500.26500.25500.26500.2650158,500
Jul. 02, 20200.24000.26000.24000.25000.2500313,200
Jun. 30, 20200.24000.25000.23000.24500.2450294,100
Jun. 29, 20200.23500.24000.23000.24000.240051,100
Jun. 26, 20200.23500.24000.22000.23500.2350449,700
Jun. 25, 20200.23500.23500.22500.23500.235079,100
Jun. 24, 20200.23500.23500.22000.22500.2250172,600
Jun. 23, 20200.24000.24000.23000.24000.2400139,000
Jun. 22, 20200.23000.24000.22500.23500.2350279,900
Jun. 19, 20200.23000.24000.22500.22500.2250104,700
Jun. 18, 20200.25500.26500.23000.23500.2350282,000
Jun. 17, 20200.24000.26000.24000.25500.2550161,800
Jun. 16, 20200.23000.24000.23000.24000.2400147,100
Jun. 15, 20200.25500.25500.20500.22000.2200359,500
Jun. 12, 20200.25000.25000.25000.25000.250066,600
Jun. 11, 20200.27000.27000.25000.25000.250056,600
Jun. 10, 20200.26000.26500.25000.26500.2650116,500
Jun. 09, 20200.26500.26500.25000.25000.250098,400
Jun. 08, 20200.24000.26000.24000.25500.255085,000
Jun. 05, 20200.25500.25500.23000.23500.2350169,900
Jun. 04, 20200.24500.25500.23500.25000.2500141,000
Jun. 03, 20200.25000.25000.23000.24000.240098,500
Jun. 02, 20200.27000.27000.24500.25000.2500304,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...