G2 Goldfields Inc. (GUYGF)
OTCMKTS · Delayed Price · Currency is USD
5.00
-0.04 (-0.79%)
Feb 12, 2026, 12:04 PM EST
G2 Goldfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.98 | 5.15 | 4.95 | 5.00 | - | -0.79% | 1,300 |
| 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 |
| Jan 14, 2026 | 5.03 | 5.06 | 4.85 | 5.00 | 5.00 | 0.70% | 139,970 |
| Jan 13, 2026 | 4.95 | 5.03 | 4.89 | 4.97 | 4.97 | 0.63% | 200,424 |
| Jan 12, 2026 | 5.00 | 5.04 | 4.90 | 4.94 | 4.94 | 2.45% | 209,673 |
| Jan 9, 2026 | 5.00 | 5.00 | 4.75 | 4.82 | 4.82 | 1.86% | 192,435 |
| Jan 8, 2026 | 4.80 | 5.00 | 4.55 | 4.73 | 4.73 | -2.47% | 121,473 |
| Jan 7, 2026 | 4.87 | 5.00 | 4.68 | 4.85 | 4.85 | -1.62% | 226,942 |
| Jan 6, 2026 | 4.85 | 4.94 | 4.71 | 4.93 | 4.93 | 4.89% | 220,130 |
| Jan 5, 2026 | 4.78 | 4.90 | 4.65 | 4.70 | 4.70 | 0.86% | 115,785 |
| Jan 2, 2026 | 4.80 | 4.80 | 4.60 | 4.66 | 4.66 | 0.13% | 115,737 |
| Dec 31, 2025 | 4.80 | 4.80 | 4.62 | 4.65 | 4.65 | -1.61% | 120,788 |
| Dec 30, 2025 | 4.51 | 4.80 | 4.51 | 4.73 | 4.73 | 0.85% | 105,158 |
| Dec 29, 2025 | 4.69 | 4.72 | 4.50 | 4.69 | 4.69 | - | 184,079 |
| Dec 26, 2025 | 4.83 | 4.83 | 4.26 | 4.69 | 4.69 | -1.45% | 122,589 |
| Dec 24, 2025 | 4.76 | 4.83 | 4.51 | 4.76 | 4.76 | 0.61% | 123,562 |
| Dec 23, 2025 | 4.39 | 4.74 | 4.39 | 4.73 | 4.73 | 7.99% | 121,171 |
| Dec 22, 2025 | 3.88 | 4.39 | 3.88 | 4.38 | 4.38 | 13.77% | 136,272 |
| Dec 19, 2025 | 3.66 | 3.93 | 3.64 | 3.85 | 3.85 | 5.48% | 202,716 |
| Dec 18, 2025 | 3.41 | 3.70 | 3.41 | 3.65 | 3.65 | 0.55% | 49,599 |
| Dec 17, 2025 | 3.50 | 3.65 | 3.50 | 3.63 | 3.63 | 4.01% | 71,683 |
| Dec 16, 2025 | 3.45 | 3.52 | 3.38 | 3.49 | 3.49 | -0.11% | 42,760 |
| Dec 15, 2025 | 3.64 | 3.64 | 3.49 | 3.49 | 3.49 | 0.11% | 79,951 |
| Dec 12, 2025 | 3.55 | 3.57 | 3.40 | 3.49 | 3.49 | -0.34% | 94,312 |
| Dec 11, 2025 | 3.31 | 3.53 | 3.30 | 3.50 | 3.50 | 6.57% | 31,644 |
| Dec 10, 2025 | 3.22 | 3.30 | 3.15 | 3.29 | 3.29 | 1.11% | 80,583 |
| Dec 9, 2025 | 3.20 | 3.27 | 3.19 | 3.25 | 3.25 | 1.88% | 41,836 |
| Dec 8, 2025 | 3.35 | 3.66 | 3.19 | 3.19 | 3.19 | -4.12% | 57,077 |
| Dec 5, 2025 | 3.42 | 3.42 | 3.32 | 3.33 | 3.33 | -0.21% | 23,598 |
| Dec 4, 2025 | 3.30 | 3.37 | 3.25 | 3.33 | 3.33 | -0.36% | 74,901 |
| Dec 3, 2025 | 3.42 | 3.45 | 3.34 | 3.35 | 3.35 | -2.16% | 96,520 |
| Dec 2, 2025 | 3.52 | 3.60 | 3.34 | 3.42 | 3.42 | -3.28% | 84,195 |