Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	0.1410	0.1410	0.1379	0.1380	365,850	-0.00(-2.20%)
May 11, 2026	0.1428	0.1474	0.1386	0.1411	491,688	-0.00(-1.19%)
May 08, 2026	0.1420	0.1428	0.1411	0.1428	120,800	-0.00(-0.21%)
May 07, 2026	0.1420	0.1444	0.1417	0.1431	21,300	+0.00(+0.07%)
May 06, 2026	0.1417	0.1445	0.1400	0.1430	166,091	+0.00(+2.80%)
May 05, 2026	0.1433	0.1433	0.1389	0.1391	101,799	-0.00(-1.56%)
May 04, 2026	0.1435	0.1435	0.1392	0.1413	26,400	+0.00(+0.21%)
May 01, 2026	0.1321	0.1416	0.1321	0.1410	180,979	+0.00(+3.37%)
Apr 30, 2026	0.1330	0.1366	0.1330	0.1364	41,800	+0.01(+4.12%)
Apr 29, 2026	0.1354	0.1356	0.1310	0.1310	22,000	+0.00(+0.00%)
Apr 28, 2026	0.1311	0.1327	0.1310	0.1310	12,999	-0.00(-0.46%)
Apr 27, 2026	0.1318	0.1349	0.1290	0.1316	127,668	+0.00(+2.81%)
Apr 24, 2026	0.1317	0.1317	0.1261	0.1280	144,000	+0.00(+0.47%)
Apr 23, 2026	0.1292	0.1317	0.1240	0.1274	116,002	+0.00(+0.71%)
Apr 22, 2026	0.1169	0.1299	0.1169	0.1265	358,307	+0.01(+7.48%)
Apr 21, 2026	0.1187	0.1187	0.1177	0.1177	11,000	-0.00(-0.68%)
Apr 20, 2026	0.1185	0.1185	0.1185	0.1185	5,000	+0.00(+2.86%)
Apr 17, 2026	0.1124	0.1152	0.1090	0.1152	79,170	+0.01(+5.01%)
Apr 16, 2026	0.1098	0.1098	0.1095	0.1097	230,010	-0.00(-0.63%)
Apr 15, 2026	0.1104	0.1160	0.1104	0.1104	74,636	+0.00(+0.09%)
Apr 14, 2026	0.1195	0.1195	0.1103	0.1103	20,000	-0.00(-1.34%)
Apr 13, 2026	0.1055	0.1118	0.1055	0.1118	5,550	+0.00(+3.23%)
Apr 09, 2026				0.1083	0	+0.00(+0.28%)
Apr 02, 2026				0.1080	0	+0.00(+2.76%)
Apr 01, 2026	0.1083	0.1083	0.1044	0.1051	150,500	-0.00(-3.04%)
Mar 31, 2026	0.1080	0.1088	0.1025	0.1084	143,800	+0.00(+1.50%)
Mar 30, 2026	0.1036	0.1069	0.1025	0.1068	204,500	-0.00(-2.20%)
Mar 27, 2026	0.1051	0.1092	0.1015	0.1092	230,900	+0.01(+7.27%)
Mar 26, 2026	0.1035	0.1048	0.1012	0.1018	490,000	-0.01(-7.12%)
Mar 25, 2026	0.1060	0.1096	0.1060	0.1096	92,600	-0.00(-3.09%)
Mar 24, 2026	0.1081	0.1131	0.1060	0.1131	580,200	+0.00(+2.82%)
Mar 23, 2026	0.1030	0.1100	0.1030	0.1100	444,273	+0.00(+0.55%)
Mar 20, 2026	0.1094	0.1097	0.1088	0.1094	67,000	-0.00(-0.27%)
Mar 19, 2026	0.1115	0.1170	0.1075	0.1097	171,550	-0.01(-4.44%)
Mar 18, 2026	0.1133	0.1155	0.1119	0.1148	352,104	+0.00(+1.32%)
Mar 17, 2026	0.1055	0.1133	0.1055	0.1133	210,500	+0.00(+1.52%)
Mar 16, 2026	0.1100	0.1116	0.1100	0.1116	15,314	-0.00(-4.21%)
Mar 13, 2026	0.1120	0.1165	0.1095	0.1165	43,000	+0.00(+0.09%)
Mar 12, 2026	0.1175	0.1176	0.1164	0.1164	27,300	-0.00(-2.51%)
Mar 11, 2026	0.1195	0.1195	0.1179	0.1194	120,300	+0.00(+2.84%)
Mar 10, 2026	0.1193	0.1193	0.1117	0.1161	22,800	-0.00(-1.61%)
Mar 09, 2026	0.1170	0.1180	0.1165	0.1180	157,366	+0.00(+1.64%)
Mar 06, 2026	0.1062	0.1161	0.1062	0.1161	117,550	+0.01(+6.81%)
Mar 05, 2026	0.1085	0.1093	0.1083	0.1087	22,125	-0.00(-1.18%)
Mar 04, 2026	0.1063	0.1100	0.1063	0.1100	80,000	+0.00(+4.27%)
Mar 03, 2026	0.1040	0.1056	0.1040	0.1055	221,300	-0.00(-0.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Gfg Resources Inc (OP:GFGSF)

Historical Prices

Starting at $3.75/week.

Subscribe Today