G2 Goldfields Inc. (GUYGF)
OTCMKTS · Delayed Price · Currency is USD
3.460
+0.064 (1.88%)
At close: Mar 27, 2026
GUYGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.40 | 3.58 | 3.34 | 3.46 | 3.46 | 1.88% | 86,891 |
| Mar 26, 2026 | 3.72 | 3.77 | 3.38 | 3.40 | 3.40 | -5.85% | 140,734 |
| Mar 25, 2026 | 3.70 | 3.91 | 3.57 | 3.61 | 3.61 | -3.04% | 334,783 |
| Mar 24, 2026 | 3.68 | 3.74 | 3.53 | 3.72 | 3.72 | -0.35% | 74,686 |
| Mar 23, 2026 | 3.50 | 3.77 | 3.31 | 3.73 | 3.73 | 5.45% | 421,384 |
| Mar 20, 2026 | 3.80 | 3.83 | 3.44 | 3.54 | 3.54 | -6.08% | 279,329 |
| Mar 19, 2026 | 3.86 | 3.95 | 3.54 | 3.77 | 3.77 | -7.30% | 281,502 |
| Mar 18, 2026 | 4.26 | 4.26 | 4.02 | 4.07 | 4.07 | -5.62% | 247,651 |
| Mar 17, 2026 | 4.30 | 4.61 | 4.28 | 4.31 | 4.31 | -2.31% | 159,702 |
| Mar 16, 2026 | 4.43 | 4.63 | 4.25 | 4.41 | 4.41 | 4.75% | 261,018 |
| Mar 13, 2026 | 4.31 | 4.37 | 4.16 | 4.21 | 4.21 | -5.20% | 128,414 |
| Mar 12, 2026 | 4.68 | 4.76 | 4.44 | 4.44 | 4.44 | -6.13% | 57,550 |
| Mar 11, 2026 | 5.10 | 5.10 | 4.69 | 4.73 | 4.73 | -6.87% | 90,608 |
| Mar 10, 2026 | 4.86 | 5.13 | 4.69 | 5.08 | 5.08 | 11.65% | 164,785 |
| Mar 9, 2026 | 4.31 | 4.55 | 4.19 | 4.55 | 4.55 | -0.96% | 113,019 |
| Mar 6, 2026 | 4.52 | 4.66 | 4.35 | 4.59 | 4.59 | 2.75% | 87,402 |
| Mar 5, 2026 | 4.61 | 4.99 | 4.39 | 4.47 | 4.47 | -4.45% | 79,947 |
| Mar 4, 2026 | 4.60 | 4.83 | 4.60 | 4.68 | 4.68 | -0.97% | 34,612 |
| Mar 3, 2026 | 5.01 | 5.16 | 4.62 | 4.73 | 4.73 | -9.59% | 129,284 |
| Mar 2, 2026 | 5.20 | 5.67 | 4.96 | 5.23 | 5.23 | 1.73% | 410,524 |
| Feb 27, 2026 | 5.26 | 5.26 | 4.98 | 5.14 | 5.14 | 3.36% | 335,130 |
| Feb 26, 2026 | 4.87 | 4.97 | 4.80 | 4.97 | 4.97 | 2.64% | 75,108 |
| Feb 25, 2026 | 4.79 | 5.04 | 4.73 | 4.84 | 4.84 | 1.30% | 50,258 |
| Feb 24, 2026 | 4.71 | 4.78 | 4.67 | 4.78 | 4.78 | - | 48,357 |
| Feb 23, 2026 | 4.61 | 4.78 | 4.61 | 4.78 | 4.78 | 4.14% | 126,954 |
| Feb 20, 2026 | 4.43 | 4.62 | 4.31 | 4.59 | 4.59 | 1.10% | 46,799 |
| Feb 19, 2026 | 4.39 | 4.71 | 4.37 | 4.54 | 4.54 | -0.22% | 98,374 |
| Feb 18, 2026 | 4.62 | 5.01 | 4.55 | 4.55 | 4.55 | -3.60% | 56,684 |
| Feb 17, 2026 | 5.12 | 5.12 | 4.62 | 4.72 | 4.72 | -4.45% | 52,623 |
| Feb 13, 2026 | 4.83 | 5.01 | 4.83 | 4.94 | 4.94 | 2.55% | 60,185 |
| Feb 12, 2026 | 5.07 | 5.16 | 4.79 | 4.82 | 4.82 | -4.42% | 89,176 |
| Feb 11, 2026 | 5.04 | 5.05 | 4.91 | 5.04 | 5.04 | 2.44% | 117,074 |
| Feb 10, 2026 | 4.68 | 4.95 | 4.68 | 4.92 | 4.92 | 1.65% | 93,614 |
| Feb 9, 2026 | 4.56 | 4.87 | 4.56 | 4.84 | 4.84 | 5.49% | 151,037 |
| Feb 6, 2026 | 4.19 | 4.68 | 4.19 | 4.59 | 4.59 | 5.47% | 103,365 |
| Feb 5, 2026 | 4.74 | 4.80 | 4.32 | 4.35 | 4.35 | -9.62% | 298,091 |
| Feb 4, 2026 | 5.40 | 5.40 | 4.70 | 4.81 | 4.81 | -4.92% | 104,847 |
| Feb 3, 2026 | 4.96 | 5.08 | 4.61 | 5.06 | 5.06 | 9.09% | 99,836 |
| Feb 2, 2026 | 5.00 | 5.05 | 4.59 | 4.64 | 4.64 | -4.53% | 254,080 |
| Jan 30, 2026 | 5.45 | 5.59 | 4.86 | 4.86 | 4.86 | -12.75% | 493,059 |
| Jan 29, 2026 | 5.66 | 5.92 | 5.49 | 5.57 | 5.57 | -2.96% | 242,400 |
| Jan 28, 2026 | 5.82 | 5.87 | 5.56 | 5.74 | 5.74 | 1.04% | 96,140 |
| Jan 27, 2026 | 5.50 | 5.68 | 5.34 | 5.68 | 5.68 | 3.86% | 81,804 |
| Jan 26, 2026 | 5.48 | 5.77 | 5.30 | 5.47 | 5.47 | 0.59% | 236,543 |
| Jan 23, 2026 | 5.66 | 5.66 | 5.29 | 5.44 | 5.44 | 0.39% | 151,679 |
| Jan 22, 2026 | 5.07 | 5.43 | 5.06 | 5.42 | 5.42 | 7.18% | 141,617 |
| Jan 21, 2026 | 4.93 | 5.11 | 4.92 | 5.05 | 5.05 | 2.72% | 155,733 |
| Jan 20, 2026 | 4.64 | 4.94 | 4.60 | 4.92 | 4.92 | 5.99% | 200,654 |
| Jan 16, 2026 | 4.64 | 4.84 | 4.57 | 4.64 | 4.64 | -4.19% | 279,325 |
| Jan 15, 2026 | 4.97 | 5.10 | 4.84 | 4.85 | 4.84 | -3.14% | 186,328 |