G2 Goldfields Inc. (GUYGF)
OTCMKTS · Delayed Price · Currency is USD
2.500
-0.040 (-1.57%)
Sep 16, 2025, 3:56 PM EDT
G2 Goldfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.56 | 2.56 | 2.47 | 2.51 | - | -1.18% | 6,403 |
| Sep 15, 2025 | 2.48 | 2.54 | 2.48 | 2.54 | 2.54 | 3.67% | 22,357 |
| Sep 12, 2025 | 2.51 | 2.54 | 2.45 | 2.45 | 2.45 | -3.62% | 58,227 |
| Sep 11, 2025 | 2.55 | 2.57 | 2.52 | 2.54 | 2.54 | -0.20% | 120,299 |
| Sep 10, 2025 | 2.59 | 2.59 | 2.49 | 2.55 | 2.55 | 3.75% | 53,272 |
| Sep 9, 2025 | 2.39 | 2.52 | 2.39 | 2.46 | 2.46 | -1.21% | 84,372 |
| Sep 8, 2025 | 2.50 | 2.53 | 2.40 | 2.49 | 2.49 | 3.97% | 211,790 |
| Sep 5, 2025 | 2.16 | 2.40 | 2.16 | 2.39 | 2.39 | 8.83% | 67,070 |
| Sep 4, 2025 | 2.27 | 2.28 | 2.17 | 2.20 | 2.20 | -2.96% | 60,331 |
| Sep 3, 2025 | 2.33 | 2.36 | 2.26 | 2.26 | 2.26 | -1.74% | 64,865 |
| Sep 2, 2025 | 2.28 | 2.34 | 2.26 | 2.30 | 2.30 | 1.45% | 102,153 |
| Aug 29, 2025 | 2.23 | 2.29 | 2.23 | 2.27 | 2.27 | 1.25% | 46,213 |
| Aug 28, 2025 | 2.25 | 2.27 | 2.24 | 2.24 | 2.24 | -0.44% | 36,330 |
| Aug 27, 2025 | 2.29 | 2.29 | 2.21 | 2.25 | 2.25 | -2.21% | 52,872 |
| Aug 26, 2025 | 2.28 | 2.31 | 2.28 | 2.30 | 2.30 | 1.90% | 29,007 |
| Aug 25, 2025 | 2.28 | 2.30 | 2.18 | 2.26 | 2.26 | -0.88% | 69,856 |
| Aug 22, 2025 | 2.25 | 2.29 | 2.23 | 2.28 | 2.28 | 1.33% | 40,840 |
| Aug 21, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 2.51% | 26,463 |
| Aug 20, 2025 | 2.22 | 2.22 | 2.17 | 2.20 | 2.20 | 1.15% | 18,582 |
| Aug 19, 2025 | 2.29 | 2.29 | 2.15 | 2.17 | 2.17 | -4.62% | 36,612 |
| Aug 18, 2025 | 2.21 | 2.32 | 2.20 | 2.28 | 2.28 | 2.43% | 81,070 |
| Aug 15, 2025 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -1.99% | 42,510 |
| Aug 14, 2025 | 2.26 | 2.28 | 2.23 | 2.27 | 2.27 | -0.31% | 40,139 |
| Aug 13, 2025 | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | -1.17% | 51,217 |
| Aug 12, 2025 | 2.26 | 2.31 | 2.23 | 2.30 | 2.30 | 1.14% | 64,121 |
| Aug 11, 2025 | 2.34 | 2.34 | 2.25 | 2.27 | 2.27 | -3.64% | 114,996 |
| Aug 8, 2025 | 2.36 | 2.40 | 2.32 | 2.36 | 2.36 | 2.61% | 136,157 |
| Aug 7, 2025 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 3.88% | 94,113 |
| Aug 6, 2025 | 2.20 | 2.21 | 2.13 | 2.21 | 2.21 | 0.64% | 108,998 |
| Aug 5, 2025 | 2.13 | 2.20 | 2.07 | 2.20 | 2.20 | 6.13% | 126,754 |
| Aug 4, 2025 | 2.00 | 2.08 | 1.94 | 2.07 | 2.07 | 3.60% | 66,314 |
| Aug 1, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 3.14% | 182,266 |
| Jul 31, 2025 | 1.88 | 1.97 | 1.88 | 1.94 | 1.94 | 2.65% | 106,339 |
| Jul 30, 2025 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -5.50% | 69,177 |
| Jul 29, 2025 | 1.96 | 2.02 | 1.95 | 2.00 | 2.00 | 2.56% | 56,153 |
| Jul 28, 2025 | 2.00 | 2.01 | 1.94 | 1.95 | 1.95 | -2.50% | 119,675 |
| Jul 25, 2025 | 2.01 | 2.03 | 1.98 | 2.00 | 2.00 | -2.44% | 49,366 |
| Jul 24, 2025 | 2.02 | 2.13 | 2.01 | 2.05 | 2.05 | 1.49% | 71,145 |
| Jul 23, 2025 | 2.10 | 2.24 | 2.02 | 2.02 | 2.02 | -4.40% | 78,189 |
| Jul 22, 2025 | 2.10 | 2.13 | 2.07 | 2.11 | 2.11 | 0.62% | 100,722 |
| Jul 21, 2025 | 2.11 | 2.18 | 2.08 | 2.10 | 2.10 | -0.47% | 164,353 |
| Jul 18, 2025 | 2.25 | 2.25 | 2.11 | 2.11 | 2.11 | -0.66% | 19,800 |
| Jul 17, 2025 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -1.21% | 65,846 |
| Jul 16, 2025 | 2.17 | 2.25 | 2.12 | 2.15 | 2.15 | -0.92% | 93,728 |
| Jul 15, 2025 | 2.07 | 2.18 | 2.05 | 2.17 | 2.17 | 9.15% | 140,961 |
| Jul 14, 2025 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | 2.26% | 79,113 |
| Jul 11, 2025 | 2.08 | 2.09 | 1.94 | 1.94 | 1.94 | -3.76% | 140,430 |
| Jul 10, 2025 | 2.05 | 2.10 | 1.95 | 2.02 | 2.02 | -1.46% | 183,380 |
| Jul 9, 2025 | 1.94 | 2.05 | 1.83 | 2.05 | 2.05 | 4.91% | 255,577 |
| Jul 8, 2025 | 2.09 | 2.10 | 1.95 | 1.95 | 1.95 | -6.69% | 164,765 |