Canada markets open in 6 hours 32 minutes

GFG Resources Inc (GFGSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0606+0.0031 (+5.38%)
At close: 03:20PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20240.05900.06060.05900.06060.0606251,000
Apr 19, 20240.06000.06000.05750.05750.05751,061,020
Apr 18, 20240.05850.06150.05850.06000.0600435,500
Apr 17, 20240.05870.05880.05650.05880.0588100,015
Apr 16, 20240.05960.05960.05400.05860.0586611,000
Apr 15, 20240.06000.06200.05960.06200.062026,000
Apr 12, 20240.06240.06240.06000.06150.0615329,376
Apr 11, 20240.05980.06110.05950.05950.0595150,000
Apr 10, 20240.06120.06120.06000.06000.0600277,000
Apr 09, 20240.06310.06310.06300.06300.063022,180
Apr 08, 20240.06300.06330.06300.06330.063314,300
Apr 05, 20240.05930.06330.05930.06220.0622466,600
Apr 04, 20240.06150.06300.05920.05920.059270,500
Apr 03, 20240.06260.06260.05900.06250.0625306,508
Apr 02, 20240.06310.06350.06000.06100.0610121,450
Apr 01, 20240.06590.06590.06100.06100.061038,000
Mar 28, 20240.05940.06200.05940.06200.0620340,000
Mar 27, 20240.05930.05960.05850.05890.0589155,000
Mar 26, 20240.05940.05990.05890.05990.0599121,002
Mar 25, 20240.06020.06290.05730.06290.0629276,496
Mar 22, 20240.05860.05990.05830.05990.0599138,300
Mar 21, 20240.06100.06100.05500.05700.0570148,100
Mar 20, 20240.06000.06280.05920.06280.062864,000
Mar 19, 20240.06000.06000.06000.06000.060050,000
Mar 18, 20240.06310.06320.06000.06270.062790,000
Mar 15, 20240.06190.06680.05950.06630.0663633,750
Mar 14, 20240.07180.07180.06000.06300.0630222,500
Mar 13, 20240.07000.07000.06270.06760.067618,000
Mar 12, 20240.06740.06740.06740.06740.0674800
Mar 11, 20240.07000.07070.07000.07000.070052,000
Mar 08, 20240.06440.06790.06000.06790.0679221,000
Mar 07, 20240.06300.06670.06300.06670.06672,614
Mar 06, 20240.06270.06270.05880.05880.058820,000
Mar 05, 20240.06350.06350.06350.06350.063520,000
Mar 04, 20240.05500.06350.05500.06350.06357,100
Mar 01, 20240.06130.06200.06000.06200.06207,500
Feb 29, 20240.06200.06330.05900.06220.06221,038,500
Feb 28, 20240.06200.06500.06000.06500.0650136,200
Feb 27, 20240.05970.06390.05970.06300.0630356,260
Feb 26, 20240.06200.06250.06200.06250.062529,000
Feb 23, 20240.06530.06550.06200.06200.0620226,006
Feb 22, 20240.07070.07070.07070.07070.0707-
Feb 21, 20240.06760.07070.06760.07070.070711,000
Feb 20, 20240.07000.07000.06990.06990.069975,000
Feb 16, 20240.06930.07220.06570.06570.0657102,808
Feb 15, 20240.07190.07190.07080.07120.071221,000
Feb 14, 20240.06740.06740.06500.06500.0650147,500
Feb 13, 20240.06900.06900.06900.06900.069012,000
Feb 12, 20240.06890.07210.06890.06950.069570,100
Feb 09, 20240.06910.06910.06600.06600.0660370,750
Feb 08, 20240.07360.07360.07000.07000.070020,100
Feb 07, 20240.06580.07000.06580.07000.0700130,000
Feb 06, 20240.06820.06820.06800.06800.068099,899
Feb 05, 20240.07200.07500.06820.06820.068265,000
Feb 02, 20240.07120.07130.07000.07000.0700259,000
Feb 01, 20240.07400.07400.07120.07120.071250,500
Jan 31, 20240.07490.07490.07120.07280.0728154,500
Jan 30, 20240.07400.07400.07120.07210.072180,000
Jan 29, 20240.07300.07300.07160.07160.0716180,000
Jan 26, 20240.07160.07280.07160.07160.0716351,000
Jan 25, 20240.07430.07430.07430.07430.07432,500
Jan 24, 20240.07360.07360.07150.07150.0715522,300
Jan 23, 20240.07550.07550.07300.07300.0730111,000
Jan 22, 20240.08100.08100.07300.07300.0730463,650
Jan 19, 20240.07630.08000.07500.08000.0800254,500
Jan 18, 20240.07700.08100.07700.08080.0808121,000
Jan 17, 20240.07750.08180.07600.07680.0768236,200
Jan 16, 20240.08250.08250.07750.07750.0775325,312
Jan 12, 20240.08060.08230.08020.08020.0802189,000
Jan 11, 20240.08230.08230.07900.07900.0790140,000
Jan 10, 20240.08290.08290.07890.07890.078997,000
Jan 09, 20240.08350.08350.08350.08350.08355,010
Jan 08, 20240.08230.08320.08230.08320.083243,675
Jan 05, 20240.08300.08400.08160.08230.082378,211
Jan 04, 20240.07950.08000.07850.07910.0791141,500
Jan 03, 20240.08080.08900.08080.08900.089061,166
Jan 02, 20240.08420.09170.08420.09170.0917269,000
Dec 29, 20230.08380.08440.07950.08440.0844276,000
Dec 28, 20230.08550.08550.08330.08330.083311,500
Dec 27, 20230.08250.08500.08120.08500.0850111,524
Dec 26, 20230.08000.08510.08000.08510.085122,000
Dec 22, 20230.08000.08040.08000.08040.080425,600
Dec 21, 20230.07770.08060.07770.08000.080058,000
Dec 20, 20230.07700.07700.07700.07700.0770-
Dec 19, 20230.07700.07700.07700.07700.07705,500
Dec 18, 20230.08000.08000.08000.08000.0800-
Dec 15, 20230.08500.08500.08000.08000.0800942,500
Dec 14, 20230.08610.08610.08580.08580.085812,000
Dec 13, 20230.08880.08880.08290.08500.08507,000
Dec 12, 20230.07260.08620.07100.08610.0861681,130
Dec 11, 20230.07850.07850.07300.07500.0750165,000
Dec 08, 20230.07560.07560.07100.07560.0756353,500
Dec 07, 20230.06620.07520.06620.07520.0752459,998
Dec 06, 20230.06560.06800.06550.06650.0665126,000
Dec 05, 20230.05600.06830.05600.06830.0683293,300
Dec 04, 20230.05550.05750.05550.05750.05758,200
Dec 01, 20230.05550.05940.05550.05940.0594118,100
Nov 30, 20230.05900.05900.05550.05550.055512,100
Nov 29, 20230.05530.05900.05390.05890.058977,771
Nov 28, 20230.05700.05700.05690.05690.05696,870
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...