G2 Goldfields Inc. (TSX:GTWO)
Canada · Delayed Price · Currency is CAD 5.59
-0.32 (-5.41%)
Mar 18, 2026, 4:00 PM EST
G2 Goldfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.73 | 5.83 | 5.50 | 5.59 | 5.59 | -5.41% | 731,259 |
| Mar 17, 2026 | 6.05 | 6.30 | 5.85 | 5.91 | 5.91 | -1.83% | 515,990 |
| Mar 16, 2026 | 5.74 | 6.32 | 5.74 | 6.02 | 6.02 | 4.33% | 675,200 |
| Mar 13, 2026 | 6.02 | 6.02 | 5.72 | 5.77 | 5.77 | -4.63% | 428,608 |
| Mar 12, 2026 | 6.39 | 6.40 | 6.02 | 6.05 | 6.05 | -5.91% | 359,417 |
| Mar 11, 2026 | 6.79 | 6.89 | 6.37 | 6.43 | 6.43 | -6.81% | 680,026 |
| Mar 10, 2026 | 6.31 | 6.99 | 6.31 | 6.90 | 6.90 | 11.65% | 555,622 |
| Mar 9, 2026 | 6.00 | 6.20 | 5.67 | 6.18 | 6.18 | -0.48% | 534,666 |
| Mar 6, 2026 | 6.00 | 6.35 | 5.95 | 6.21 | 6.21 | 0.98% | 255,183 |
| Mar 5, 2026 | 6.29 | 6.71 | 6.00 | 6.15 | 6.15 | -3.30% | 305,122 |
| Mar 4, 2026 | 6.56 | 6.64 | 6.31 | 6.36 | 6.36 | -1.40% | 194,073 |
| Mar 3, 2026 | 6.79 | 6.87 | 6.31 | 6.45 | 6.45 | -10.17% | 685,701 |
| Mar 2, 2026 | 7.09 | 7.26 | 6.75 | 7.18 | 7.18 | 2.43% | 611,946 |
| Feb 27, 2026 | 6.82 | 7.11 | 6.79 | 7.01 | 7.01 | 2.94% | 4,892,210 |
| Feb 26, 2026 | 6.61 | 6.83 | 6.55 | 6.81 | 6.81 | 2.41% | 389,799 |
| Feb 25, 2026 | 6.56 | 6.74 | 6.49 | 6.65 | 6.65 | 1.53% | 437,331 |
| Feb 24, 2026 | 6.32 | 6.55 | 6.32 | 6.55 | 6.55 | 0.15% | 408,366 |
| Feb 23, 2026 | 6.47 | 6.56 | 6.36 | 6.54 | 6.54 | 4.14% | 412,104 |
| Feb 20, 2026 | 6.24 | 6.35 | 6.16 | 6.28 | 6.28 | 1.62% | 322,557 |
| Feb 19, 2026 | 6.32 | 6.45 | 6.12 | 6.18 | 6.18 | -0.80% | 528,971 |
| Feb 18, 2026 | 6.53 | 6.76 | 6.22 | 6.23 | 6.23 | -2.96% | 358,880 |
| Feb 17, 2026 | 6.50 | 6.70 | 6.32 | 6.42 | 6.42 | -4.75% | 218,264 |
| Feb 13, 2026 | 6.57 | 6.86 | 6.56 | 6.74 | 6.74 | 3.22% | 236,523 |
| Feb 12, 2026 | 6.89 | 7.03 | 6.50 | 6.53 | 6.53 | -4.39% | 421,789 |
| Feb 11, 2026 | 6.83 | 6.92 | 6.66 | 6.83 | 6.83 | 2.25% | 280,030 |
| Feb 10, 2026 | 6.61 | 6.72 | 6.45 | 6.68 | 6.68 | 1.67% | 311,551 |
| Feb 9, 2026 | 6.49 | 6.62 | 6.34 | 6.57 | 6.57 | 5.46% | 220,968 |
| Feb 6, 2026 | 6.11 | 6.38 | 6.05 | 6.23 | 6.23 | 4.18% | 315,114 |
| Feb 5, 2026 | 6.38 | 6.50 | 5.90 | 5.98 | 5.98 | -8.98% | 634,682 |
| Feb 4, 2026 | 7.00 | 7.09 | 6.42 | 6.57 | 6.57 | -4.78% | 697,171 |
| Feb 3, 2026 | 6.65 | 6.95 | 6.61 | 6.90 | 6.90 | 9.00% | 346,111 |
| Feb 2, 2026 | 6.56 | 6.70 | 6.25 | 6.33 | 6.33 | -4.38% | 473,614 |
| Jan 30, 2026 | 6.94 | 7.50 | 6.59 | 6.62 | 6.62 | -12.66% | 750,519 |
| Jan 29, 2026 | 7.80 | 7.99 | 7.44 | 7.58 | 7.58 | -2.19% | 517,412 |
| Jan 28, 2026 | 7.81 | 7.97 | 7.51 | 7.75 | 7.75 | 0.65% | 720,182 |
| Jan 27, 2026 | 7.50 | 7.72 | 7.27 | 7.70 | 7.70 | 2.67% | 589,380 |
| Jan 26, 2026 | 7.50 | 7.77 | 7.43 | 7.50 | 7.50 | 0.94% | 812,841 |
| Jan 23, 2026 | 7.40 | 7.62 | 7.26 | 7.43 | 7.43 | -0.27% | 403,616 |
| Jan 22, 2026 | 6.99 | 7.48 | 6.99 | 7.45 | 7.45 | 6.43% | 272,201 |
| Jan 21, 2026 | 6.90 | 7.07 | 6.80 | 7.00 | 7.00 | 3.24% | 836,155 |
| Jan 20, 2026 | 6.79 | 6.84 | 6.51 | 6.78 | 6.78 | 1.04% | 462,107 |
| Jan 19, 2026 | 6.65 | 6.74 | 6.51 | 6.71 | 6.71 | 3.87% | 148,022 |
| Jan 16, 2026 | 6.65 | 6.77 | 6.35 | 6.46 | 6.46 | -3.87% | 314,003 |
| Jan 15, 2026 | 6.90 | 6.98 | 6.70 | 6.72 | 6.72 | -3.31% | 275,419 |
| Jan 14, 2026 | 6.97 | 7.00 | 6.72 | 6.95 | 6.95 | 0.43% | 379,872 |
| Jan 13, 2026 | 6.98 | 6.98 | 6.75 | 6.92 | 6.92 | 0.73% | 474,350 |
| Jan 12, 2026 | 6.85 | 6.98 | 6.76 | 6.87 | 6.87 | 3.00% | 533,952 |
| Jan 9, 2026 | 6.70 | 6.78 | 6.59 | 6.67 | 6.67 | 1.52% | 387,378 |
| Jan 8, 2026 | 6.63 | 6.69 | 6.30 | 6.57 | 6.57 | -2.09% | 358,474 |
| Jan 7, 2026 | 6.70 | 6.82 | 6.46 | 6.71 | 6.71 | -1.32% | 375,257 |