NASDAQ : GFUZ
General Fusion Group Ltd. — Price history
Utilities · Utilities - Renewable · Canada
Last price 6.51 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 413.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
General Fusion Group Ltd. (GFUZ) closed at 6.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.37 | 6.45 | 5.85 | 6.01 | 138,898 | -7.68% |
| 2026-10-29 | 6.05 | 6.547 | 6.05 | 6.51 | 132,065 | +7.25% |
| 2026-10-28 | 5.92 | 6.29 | 5.89 | 6.07 | 133,725 | +3.76% |
| 2026-10-27 | 5.69 | 6.17 | 5.65 | 5.85 | 131,883 | -0.17% |
| 2026-10-26 | 6.18 | 6.29 | 5.75 | 5.86 | 182,276 | -4.87% |
| 2026-10-23 | 6.23 | 6.48 | 6.12 | 6.16 | 88,531 | -0.32% |
| 2026-10-22 | 6.2 | 6.3 | 6.03 | 6.18 | 125,114 | -1.28% |
| 2026-10-21 | 6.38 | 6.66 | 6.21 | 6.26 | 134,689 | -0.16% |
| 2026-10-20 | 6.55 | 6.57 | 6.16 | 6.27 | 191,465 | -5.43% |
| 2026-10-19 | 6.74 | 6.93 | 6.52 | 6.63 | 128,720 | -0.60% |
| 2026-10-16 | 7.12 | 7.17 | 6.56 | 6.67 | 155,020 | -5.26% |
| 2026-10-15 | 7.25 | 7.45 | 6.67 | 7.04 | 254,724 | -2.36% |
| 2026-10-14 | 7.7 | 7.725 | 7.04 | 7.21 | 199,054 | -3.35% |
| 2026-10-13 | 8.19 | 8.19 | 7.25 | 7.46 | 413,023 | -6.75% |
| 2026-10-12 | 8.55 | 8.55 | 7.65 | 8 | 183,535 | -7.62% |
| 2026-10-09 | 9.53 | 9.55 | 8.34 | 8.66 | 643,988 | -0.57% |
| 2026-10-08 | 8.65 | 8.948 | 8.08 | 8.71 | 621,115 | +14.61% |
| 2026-10-07 | 7.41 | 7.65 | 7.31 | 7.6 | 53,653 | +0.40% |
| 2026-10-06 | 7.51 | 7.846 | 7.37 | 7.57 | 99,030 | +0.53% |
| 2026-10-05 | 7.5 | 7.72 | 7.22 | 7.53 | 157,284 | -0.66% |
| 2026-10-02 | 7.47 | 7.64 | 7.335 | 7.58 | 57,954 | +4.26% |
| 2026-10-01 | 7.44 | 7.45 | 7.27 | 7.27 | 65,276 | -1.89% |
| 2026-09-30 | 7.5 | 7.73 | 7.32 | 7.41 | 92,035 | -0.94% |
| 2026-09-29 | 7.9 | 7.91 | 7.4 | 7.48 | 136,865 | -3.61% |
| 2026-09-28 | 7.84 | 8.162 | 7.57 | 7.76 | 53,599 | -0.13% |
| 2026-09-25 | 8.34 | 8.5 | 7.68 | 7.77 | 70,590 | -6.83% |
| 2026-09-24 | 8.9 | 8.9 | 8.11 | 8.34 | 154,422 | -3.92% |
| 2026-09-23 | 8.25 | 8.78 | 8.25 | 8.68 | 102,167 | +5.21% |
| 2026-09-22 | 8 | 8.434 | 7.98 | 8.25 | 97,225 | +3.38% |
| 2026-09-21 | 8.09 | 8.2 | 7.94 | 7.98 | 61,437 | +0.38% |
| 2026-09-18 | 7.77 | 8.2 | 7.745 | 7.95 | 100,532 | +1.66% |
| 2026-09-17 | 7.89 | 8.05 | 7.8 | 7.82 | 76,056 | -0.26% |
| 2026-09-16 | 7.8 | 7.98 | 7.55 | 7.84 | 120,518 | +2.35% |
| 2026-09-15 | 8.06 | 8.18 | 7.57 | 7.66 | 94,343 | -5.67% |
| 2026-09-14 | 8.2 | 8.365 | 8.02 | 8.12 | 49,466 | -3.45% |
| 2026-09-11 | 8.25 | 8.594 | 7.8 | 8.41 | 132,452 | +2.44% |
| 2026-09-10 | 8.4 | 8.87 | 8.15 | 8.21 | 191,870 | -1.79% |
| 2026-09-09 | 8.09 | 8.73 | 8.05 | 8.36 | 275,495 | +4.89% |
| 2026-09-08 | 8.3 | 8.365 | 7.83 | 7.97 | 131,602 | -3.28% |
| 2026-09-04 | 8.05 | 8.35 | 7.7 | 8.24 | 161,742 | +2.49% |
| 2026-09-03 | 7.66 | 8.25 | 7.66 | 8.04 | 148,912 | +5.37% |
| 2026-09-02 | 7.66 | 8 | 7.4 | 7.63 | 93,170 | -1.93% |
| 2026-09-01 | 8.24 | 8.29 | 7.51 | 7.78 | 187,732 | -3.95% |
| 2026-08-31 | 7.17 | 8.53 | 7.17 | 8.1 | 516,572 | +15.22% |
| 2026-08-28 | 7.15 | 7.329 | 6.9 | 7.03 | 122,166 | -1.82% |
| 2026-08-27 | 7.09 | 7.91 | 7 | 7.16 | 205,253 | +3.02% |
| 2026-08-26 | 7.38 | 7.42 | 6.92 | 6.95 | 161,210 | -2.66% |
| 2026-08-25 | 7.03 | 7.4 | 6.95 | 7.14 | 177,284 | +1.56% |
| 2026-08-24 | 7.01 | 7.46 | 6.9 | 7.03 | 168,934 | +0.43% |
| 2026-08-21 | 7 | 7.18 | 6.75 | 7 | 202,589 | +0.94% |
| 2026-08-20 | 7.08 | 7.65 | 6.75 | 6.935 | 177,135 | -2.73% |
| 2026-08-19 | 7.75 | 7.94 | 7.02 | 7.13 | 210,754 | -6.43% |
| 2026-08-18 | 7.825 | 8.05 | 7.45 | 7.62 | 211,493 | -1.93% |
| 2026-08-17 | 8.18 | 8.3 | 7.59 | 7.77 | 232,720 | -4.43% |
| 2026-08-14 | 8.5 | 8.99 | 8.05 | 8.13 | 162,331 | -3.90% |
| 2026-08-13 | 8.36 | 8.6 | 8.12 | 8.46 | 140,356 | +3.42% |
| 2026-08-12 | 9.16 | 9.25 | 8.17 | 8.18 | 212,214 | -10.99% |
| 2026-08-11 | 8.73 | 9.3 | 8.73 | 9.19 | 73,576 | +5.39% |
| 2026-08-10 | 9.6 | 10.08 | 8.52 | 8.72 | 248,201 | -5.73% |
| 2026-08-07 | 9.48 | 9.63 | 9.022 | 9.25 | 111,022 | +1.31% |
| 2026-08-06 | 9 | 9.4 | 8.75 | 9.13 | 98,677 | -2.46% |
| 2026-08-05 | 8.31 | 9.685 | 8.31 | 9.36 | 223,414 | +14.85% |
| 2026-08-04 | 9.09 | 9.25 | 8.075 | 8.15 | 264,102 | -9.24% |
| 2026-08-03 | 9.93 | 9.995 | 8.515 | 8.98 | 290,755 | -11.00% |
| 2026-07-31 | 9.9 | 11 | 9.52 | 10.09 | 354,308 | +7.57% |
| 2026-07-30 | 8.7 | 9.52 | 8.61 | 9.38 | 446,783 | +16.67% |
| 2026-07-29 | 9.21 | 9.3 | 7.95 | 8.04 | 286,214 | -6.29% |
| 2026-07-28 | 7.6 | 9 | 7.41 | 8.58 | 513,215 | +13.94% |
| 2026-07-27 | 6.8 | 7.63 | 6.08 | 7.53 | 402,258 | +11.89% |
| 2026-07-24 | 6.91 | 7.08 | 6.56 | 6.73 | 287,310 | -3.30% |
| 2026-07-23 | 8.26 | 8.41 | 6.51 | 6.96 | 612,069 | -15.53% |
| 2026-07-22 | 9.52 | 9.98 | 8.22 | 8.24 | 262,507 | -10.34% |
| 2026-07-21 | 8.7 | 9.8 | 8.65 | 9.19 | 447,650 | +7.99% |
| 2026-07-20 | 9.1 | 9.3 | 8.17 | 8.51 | 385,476 | +2.53% |
| 2026-07-17 | 9.98 | 9.98 | 8.3 | 8.3 | 394,159 | -9.68% |
| 2026-07-16 | 10.84 | 11.1 | 8.6 | 9.19 | 618,502 | -16.45% |
| 2026-07-15 | 13.5 | 14 | 11 | 11 | 666,218 | -20.06% |
| 2026-07-14 | 12.575 | 14.42 | 12.421 | 13.76 | 1,608,144 | +25.09% |
| 2026-07-13 | 12.8 | 14.85 | 9.12 | 11 | 6,211,991 | +20.61% |
| 2026-07-10 | 9.5 | 9.64 | 8.55 | 9.12 | 149,806 | -1.30% |
| 2026-07-09 | 8.11 | 9.9 | 8.11 | 9.24 | 293,913 | +16.96% |
| 2026-07-08 | 8.15 | 8.52 | 7.77 | 7.9 | 123,803 | -4.24% |
| 2026-07-07 | 10.25 | 10.342 | 7.35 | 8.25 | 488,049 | -19.59% |
| 2026-07-06 | 10.31 | 10.35 | 10.23 | 10.26 | 101,380 | +0.49% |
| 2026-07-02 | 10.27 | 10.292 | 10.21 | 10.21 | 69,941 | -0.39% |
| 2026-07-01 | 10.26 | 10.338 | 10.25 | 10.25 | 134,073 | -0.10% |
| 2026-06-30 | 10.29 | 10.29 | 10.23 | 10.26 | 2,634,403 | +0.10% |
| 2026-06-29 | 10.25 | 10.28 | 10.235 | 10.25 | 2,139,553 | -0.10% |
| 2026-06-26 | 10.25 | 10.29 | 10.25 | 10.26 | 234,782 | +0.29% |
| 2026-06-25 | 10.27 | 10.297 | 10.21 | 10.23 | 326,315 | -0.49% |
| 2026-06-24 | 10.29 | 10.3 | 10.25 | 10.28 | 365,005 | +0.19% |
| 2026-06-23 | 10.29 | 10.29 | 10.26 | 10.26 | 311,580 | -0.19% |
| 2026-06-22 | 10.3 | 10.3 | 10.26 | 10.28 | 702,976 | +0.00% |
| 2026-06-18 | 10.29 | 10.31 | 10.27 | 10.28 | 635,585 | -0.29% |
| 2026-06-17 | 10.29 | 10.337 | 10.28 | 10.31 | 4,245,086 | +0.10% |
| 2026-06-16 | 10.33 | 10.38 | 10.285 | 10.3 | 1,453,872 | -0.29% |
| 2026-06-15 | 10.4 | 10.41 | 10.3 | 10.33 | 111,480 | +0.00% |
| 2026-06-12 | 10.35 | 10.436 | 10.33 | 10.33 | 65,418 | +0.00% |
| 2026-06-11 | 10.45 | 10.45 | 10.31 | 10.33 | 267,671 | -0.19% |
| 2026-06-10 | 10.38 | 10.44 | 10.31 | 10.35 | 90,292 | +0.29% |
| 2026-06-09 | 10.44 | 10.44 | 10.28 | 10.32 | 117,149 | -0.58% |
| 2026-06-08 | 10.44 | 10.45 | 10.3 | 10.38 | 102,114 | -0.67% |
| 2026-06-05 | 10.6 | 10.61 | 10.4 | 10.45 | 76,601 | -1.51% |
| 2026-06-04 | 10.61 | 10.61 | 10.56 | 10.61 | 36,466 | -0.28% |
| 2026-06-03 | 10.67 | 10.695 | 10.57 | 10.64 | 323,693 | -0.09% |
| 2026-06-02 | 10.73 | 10.73 | 10.64 | 10.65 | 80,236 | -0.47% |
| 2026-06-01 | 10.74 | 10.74 | 10.665 | 10.7 | 63,758 | +0.38% |
| 2026-05-29 | 10.62 | 10.7 | 10.49 | 10.66 | 457,379 | +0.85% |
| 2026-05-28 | 10.62 | 10.62 | 10.56 | 10.57 | 21,437 | +0.09% |
| 2026-05-27 | 10.64 | 10.65 | 10.56 | 10.56 | 41,339 | -0.47% |
| 2026-05-26 | 10.59 | 10.65 | 10.56 | 10.61 | 190,907 | +0.47% |
| 2026-05-22 | 10.5 | 10.649 | 10.5 | 10.56 | 143,979 | +0.28% |
| 2026-05-21 | 10.55 | 10.55 | 10.519 | 10.53 | 54,159 | -0.19% |
| 2026-05-20 | 10.5 | 10.55 | 10.43 | 10.55 | 74,879 | +0.48% |
| 2026-05-19 | 10.5 | 10.54 | 10.43 | 10.5 | 78,099 | +0.00% |
| 2026-05-18 | 10.52 | 10.562 | 10.5 | 10.5 | 200,888 | -0.19% |
| 2026-05-15 | 10.529 | 10.57 | 10.46 | 10.52 | 125,849 | +0.57% |
| 2026-05-14 | 10.43 | 10.54 | 10.43 | 10.46 | 70,504 | +0.10% |
| 2026-05-13 | 10.42 | 10.47 | 10.405 | 10.45 | 122,203 | +0.38% |
| 2026-05-12 | 10.5 | 10.54 | 10.22 | 10.41 | 65,522 | -1.05% |