GFG Resources Inc GFGSF
0.11 USD 0.00 (-4.14%)
Regular-session close
0.112 Day range 0.1128
0.0962 52-week range 0.1773
- YTD
- +2.71%
- 1 year
- +2.33%
GFGSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | -1.92% | 39,000 |
| Nov 12, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.00 | +1.24% | 132,500 |
| Nov 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.00 | -0.09% | 906,000 |
| Nov 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.00 | -1.31% | 331,503 |
| Nov 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.00 | -0.78% | 701,702 |
| Nov 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 259,500 |
| Nov 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | -1.61% | 600,767 |
| Nov 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | -1.92% | 39,650 |
| Nov 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | -0.83% | 192,500 |
| Nov 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.00 | +0.08% | 252,500 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | +2.72% | 24,000 |
| Oct 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | -3.92% | 168,019 |
| Oct 28, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.00 | -2.00% | 95,000 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | +2.71% | 62,500 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -4.17% | 591,715 |
| Oct 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | +0.01 | +7.63% | 1,490,550 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | -1.67% | 287,896 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | -0.01 | -4.53% | 251,359 |
| Oct 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | +1.21% | 20,100 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | -0.48% | 22,500 |
| Oct 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.00 | -1.96% | 181,400 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | +0.39% | 233,600 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | +0.40% | 66,150 |
| Oct 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | -2.32% | 282,100 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | +0.01 | +4.70% | 53,470 |
| Oct 9, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.00 | -2.76% | 76,800 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | +0.32% | 486,467 |
| Oct 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | +1.20% | 301,280 |
| Oct 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | -1.03% | 59,004 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | -1.25% | 17,200 |
| Oct 2, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | -0.01 | -9.48% | 493,150 |
| Oct 1, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | -0.01 | -5.73% | 62,500 |
| Sep 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.00 | -1.45% | 61,014 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | +2.42% | 5,500 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | -4.13% | 9,600 |
| Sep 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.00 | +0.06% | 11,000 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | -0.71% | 38,588 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -6.53% | 24,000 |
| Sep 22, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.00 | -1.59% | 200,500 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | +0.01 | +6.00% | 41,500 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -0.12% | 7,300 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | +0.75% | 1,000 |
| Sep 16, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | -0.01 | -3.93% | 5,006 |
| Sep 15, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.00 | +1.22% | 12,126 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | -1.57% | 84,729 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | +2.53% | 13,000 |
| Sep 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | -0.01 | -2.99% | 115,921 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | -1.01% | 12,394 |
| Sep 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.00 | +0.24% | 106,000 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 | -3.83% | 4,000 |
| Sep 3, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | +0.01 | +5.87% | 465,000 |
| Sep 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.00 | +0.79% | 70,606 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | -0.61% | 6,500 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | +0.92% | 242,500 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | -2.04% | 264,200 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | -0.12% | 18,300 |
| Aug 25, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | +0.48% | 1,129,050 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | +0.85% | 76,480 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | -0.42% | 114,000 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | +1.35% | 214,900 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | +0.01 | +3.29% | 95,500 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 | -7.38% | 15,500 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | +0.02 | +12.37% | 14,187 |
65 days, newest first. Daily bars as drawn on the GFGSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.