G2 Goldfields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	2.36	2.43	2.32	2.33	-	3.27%	36,378
May 30, 2025	2.36	2.36	2.24	2.26	2.26	-1.74%	67,693
May 29, 2025	2.36	2.36	2.29	2.30	2.30	-2.13%	80,569
May 28, 2025	2.37	2.39	2.29	2.35	2.35	-0.42%	101,033
May 27, 2025	2.44	2.51	2.35	2.36	2.36	-0.84%	141,722
May 23, 2025	2.37	2.39	2.25	2.38	2.38	5.78%	77,724
May 22, 2025	2.32	2.32	2.23	2.25	2.25	-3.68%	102,669
May 21, 2025	2.52	2.52	2.33	2.34	2.34	-1.43%	126,005
May 20, 2025	2.35	2.40	2.23	2.37	2.37	0.64%	189,733
May 19, 2025	2.39	2.46	2.22	2.36	2.36	8.03%	213,896
May 16, 2025	2.26	2.26	2.12	2.18	2.18	1.40%	59,651
May 15, 2025	2.41	2.41	2.07	2.15	2.15	-	103,811
May 14, 2025	2.20	2.30	2.10	2.15	2.15	-1.83%	185,653
May 13, 2025	2.19	2.33	2.11	2.19	2.19	1.62%	122,550
May 12, 2025	2.25	2.27	2.03	2.16	2.16	-4.22%	311,338
May 9, 2025	2.36	2.36	2.21	2.25	2.25	1.35%	62,147
May 8, 2025	2.30	2.35	2.20	2.22	2.22	-4.93%	102,235
May 7, 2025	2.43	2.55	2.34	2.34	2.34	-5.08%	158,811
May 6, 2025	2.46	2.53	2.41	2.46	2.46	4.19%	201,774
May 5, 2025	2.37	2.37	2.26	2.36	2.36	6.35%	163,769
May 2, 2025	2.26	2.28	2.19	2.22	2.22	-2.20%	44,179
May 1, 2025	2.34	2.35	2.27	2.27	2.27	-2.58%	21,478
Apr 30, 2025	2.45	2.45	2.30	2.33	2.33	-1.69%	29,685
Apr 29, 2025	2.32	2.40	2.32	2.37	2.37	-0.42%	74,304
Apr 28, 2025	2.45	2.49	2.34	2.38	2.38	0.25%	34,611
Apr 25, 2025	2.32	2.39	2.32	2.37	2.37	0.17%	42,450
Apr 24, 2025	2.38	2.38	2.35	2.37	2.37	0.85%	15,223
Apr 23, 2025	2.32	2.36	2.30	2.35	2.35	-1.88%	42,511
Apr 22, 2025	2.43	2.55	2.40	2.40	2.40	-1.44%	22,109
Apr 21, 2025	2.65	2.65	2.41	2.43	2.43	-2.02%	60,283
Apr 17, 2025	2.38	2.54	2.38	2.48	2.48	-2.36%	76,329
Apr 16, 2025	2.58	2.62	2.53	2.54	2.54	-1.17%	59,514
Apr 15, 2025	2.56	2.57	2.41	2.57	2.57	0.47%	163,333
Apr 14, 2025	2.64	2.78	2.50	2.56	2.56	-2.96%	81,952
Apr 11, 2025	2.58	2.64	2.40	2.64	2.64	12.17%	86,094
Apr 10, 2025	2.38	2.38	2.20	2.35	2.35	4.96%	57,669
Apr 9, 2025	2.13	2.24	2.12	2.24	2.24	7.80%	20,055
Apr 8, 2025	2.21	2.21	2.08	2.08	2.08	-2.49%	15,302
Apr 7, 2025	2.03	2.19	1.98	2.13	2.13	0.47%	97,976
Apr 4, 2025	2.25	2.25	2.05	2.12	2.12	-5.94%	43,291
Apr 3, 2025	2.23	2.29	2.17	2.25	2.25	-0.40%	117,404
Apr 2, 2025	2.32	2.32	2.22	2.26	2.26	1.03%	89,331
Apr 1, 2025	2.41	2.41	2.24	2.24	2.24	-0.18%	69,622
Mar 31, 2025	2.38	2.38	2.16	2.24	2.24	-0.27%	116,618
Mar 28, 2025	2.40	2.40	2.25	2.25	2.25	-5.06%	54,995
Mar 27, 2025	2.33	2.37	2.30	2.37	2.37	2.73%	31,147
Mar 26, 2025	2.38	2.39	2.31	2.31	2.31	-2.66%	53,035
Mar 25, 2025	2.38	2.41	2.36	2.37	2.37	0.42%	56,252
Mar 24, 2025	2.49	2.49	2.36	2.36	2.36	-4.84%	95,140
Mar 21, 2025	2.38	2.51	2.34	2.48	2.48	3.77%	65,226