Advertisement
Advertisement
U.S. markets close in 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

GFG Resources Inc (GFG.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.1550-0.0050 (-3.12%)
As of 09:45AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.16000.16000.15500.15500.155011,000
Feb 03, 20230.15500.16000.15000.16000.1600366,500
Feb 02, 20230.16000.16000.16000.16000.160032,400
Feb 01, 20230.16000.16500.16000.16500.165080,500
Jan 31, 20230.16500.16500.16500.16500.165050,300
Jan 30, 20230.17000.17000.17000.17000.17009,000
Jan 27, 20230.16500.17000.16500.17000.1700174,500
Jan 26, 20230.17000.17000.16500.16500.165072,000
Jan 25, 20230.15500.17000.15500.17000.1700616,500
Jan 24, 20230.15500.15500.15500.15500.15508,200
Jan 23, 20230.15500.16500.15000.15500.1550138,100
Jan 20, 20230.13500.16000.13000.15500.1550566,900
Jan 19, 20230.14000.14000.13000.13000.130063,000
Jan 18, 20230.12500.15500.12500.14500.1450302,800
Jan 17, 20230.11000.12000.11000.12000.1200110,100
Jan 16, 20230.11000.11000.11000.11000.110085,500
Jan 13, 20230.10500.10500.10500.10500.1050107,500
Jan 12, 20230.10500.10500.10500.10500.105019,500
Jan 11, 20230.10500.10500.10500.10500.10504,000
Jan 10, 20230.10000.10500.10000.10500.105028,000
Jan 09, 20230.10000.10000.10000.10000.100011,000
Jan 06, 20230.10500.10500.09500.10000.1000256,100
Jan 05, 20230.10500.10500.10500.10500.105052,500
Jan 04, 20230.10000.10500.10000.10500.105041,000
Jan 03, 20230.10000.10000.10000.10000.100018,800
Dec 30, 20220.10000.10000.10000.10000.100059,300
Dec 29, 20220.10000.10000.10000.10000.100088,000
Dec 28, 20220.09000.09500.09000.09500.0950115,800
Dec 23, 20220.09500.09500.09500.09500.095027,000
Dec 22, 20220.09000.09000.09000.09000.090094,000
Dec 21, 20220.09000.09000.09000.09000.090071,000
Dec 20, 20220.09000.09000.09000.09000.090086,000
Dec 19, 20220.09000.09000.09000.09000.09001,000
Dec 16, 20220.09000.09000.09000.09000.090058,000
Dec 15, 20220.08500.09000.08500.09000.090060,000
Dec 14, 20220.09000.09000.09000.09000.090031,500
Dec 13, 20220.09000.09000.09000.09000.0900-
Dec 12, 20220.09000.09500.09000.09000.090051,000
Dec 09, 20220.09000.09000.09000.09000.0900-
Dec 08, 20220.09000.09000.09000.09000.0900-
Dec 07, 20220.09500.10000.09000.09000.090064,000
Dec 06, 20220.09500.09500.09500.09500.0950100,900
Dec 05, 20220.09500.09500.09500.09500.095085,000
Dec 02, 20220.09500.09500.09000.09000.090034,000
Dec 01, 20220.09500.09500.09500.09500.095077,000
Nov 30, 20220.09500.09500.09500.09500.0950-
Nov 29, 20220.08500.09500.08500.09500.0950162,000
Nov 28, 20220.09000.09000.08500.08500.0850121,500
Nov 25, 20220.08500.09000.08500.09000.090031,000
Nov 24, 20220.09000.09000.09000.09000.0900109,000
Nov 23, 20220.09500.09500.09500.09500.095081,000
Nov 22, 20220.09500.09500.09500.09500.095030,000
Nov 21, 20220.10000.10000.09500.09500.095083,400
Nov 18, 20220.10000.10000.10000.10000.1000-
Nov 17, 20220.10000.10000.10000.10000.100013,000
Nov 16, 20220.10000.10000.10000.10000.10009,000
Nov 15, 20220.11000.11000.10000.10000.100048,000
Nov 14, 20220.10500.10500.10500.10500.10507,000
Nov 11, 20220.10000.10500.10000.10500.105077,000
Nov 10, 20220.10000.10500.10000.10500.105018,000
Nov 09, 20220.09500.09500.09500.09500.09506,000
Nov 08, 20220.09000.10000.09000.09500.0950143,000
Nov 07, 20220.09000.09000.08500.08500.085062,000
Nov 04, 20220.08500.08500.08500.08500.085048,000
Nov 03, 20220.08500.08500.08000.08000.0800280,000
Nov 02, 20220.08500.08500.08000.08500.0850383,000
Nov 01, 20220.08000.08500.08000.08500.085033,000
Oct 31, 20220.08500.08500.08500.08500.08503,000
Oct 28, 20220.08500.08500.08500.08500.085041,000
Oct 27, 20220.09000.09000.08500.08500.085047,400
Oct 26, 20220.09000.09000.08500.08500.085034,500
Oct 25, 20220.08500.09000.08500.09000.090030,000
Oct 24, 20220.08500.08500.08500.08500.0850250,000
Oct 21, 20220.09000.09000.09000.09000.0900159,000
Oct 20, 20220.09000.09000.09000.09000.0900196,500
Oct 19, 20220.09500.09500.09000.09000.090010,000
Oct 18, 20220.09500.09500.09500.09500.09501,000
Oct 17, 20220.09500.09500.09500.09500.0950-
Oct 14, 20220.09500.10500.09500.09500.0950237,000
Oct 13, 20220.10000.10000.10000.10000.1000-
Oct 12, 20220.10000.10000.10000.10000.100031,000
Oct 11, 20220.10000.10000.10000.10000.100042,500
Oct 07, 20220.10500.10500.10500.10500.10501,000
Oct 06, 20220.10500.10500.10500.10500.1050800
Oct 05, 20220.10500.10500.10500.10500.10501,000
Oct 04, 20220.10500.10500.10000.10500.105026,500
Oct 03, 20220.10000.10500.10000.10500.105039,000
Sep 30, 20220.10500.10500.10500.10500.10502,000
Sep 29, 20220.10500.10500.10500.10500.10502,000
Sep 28, 20220.10000.10000.10000.10000.1000-
Sep 27, 20220.10500.10500.10000.10000.100063,500
Sep 26, 20220.10500.10500.10500.10500.1050-
Sep 23, 20220.11000.11000.10500.10500.105059,500
Sep 22, 20220.11500.11500.11000.11000.110015,000
Sep 21, 20220.11000.11000.11000.11000.110015,000
Sep 20, 20220.11500.11500.11000.11000.11005,500
Sep 19, 20220.11000.11000.11000.11000.110019,000
Sep 16, 20220.11000.11000.10500.10500.105019,000
Sep 15, 20220.11000.11000.11000.11000.1100143,500
Sep 14, 20220.11000.11000.11000.11000.110049,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement