G2 Goldfields Inc. (TSX:GTWO)
Canada · Delayed Price · Currency is CAD 4.020
-0.120 (-2.90%)
Oct 9, 2025, 4:00 PM EDT
G2 Goldfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.14 | 4.19 | 3.96 | 4.02 | 4.02 | -2.90% | 175,011 |
| Oct 8, 2025 | 4.12 | 4.18 | 4.01 | 4.14 | 4.14 | 2.73% | 231,809 |
| Oct 7, 2025 | 4.09 | 4.12 | 4.00 | 4.03 | 4.03 | -1.47% | 182,100 |
| Oct 6, 2025 | 3.99 | 4.14 | 3.99 | 4.09 | 4.09 | 3.54% | 204,300 |
| Oct 3, 2025 | 3.94 | 4.02 | 3.90 | 3.95 | 3.95 | - | 129,100 |
| Oct 2, 2025 | 3.98 | 3.98 | 3.79 | 3.95 | 3.95 | 1.02% | 425,900 |
| Oct 1, 2025 | 3.73 | 3.92 | 3.73 | 3.91 | 3.91 | 5.11% | 350,700 |
| Sep 30, 2025 | 3.68 | 3.76 | 3.60 | 3.72 | 3.72 | 1.36% | 280,700 |
| Sep 29, 2025 | 3.53 | 3.77 | 3.53 | 3.67 | 3.67 | 6.38% | 399,900 |
| Sep 26, 2025 | 3.44 | 3.48 | 3.39 | 3.45 | 3.45 | 1.77% | 285,500 |
| Sep 25, 2025 | 3.48 | 3.53 | 3.39 | 3.39 | 3.39 | -2.59% | 236,300 |
| Sep 24, 2025 | 3.59 | 3.62 | 3.48 | 3.48 | 3.48 | -2.79% | 218,946 |
| Sep 23, 2025 | 3.62 | 3.68 | 3.56 | 3.58 | 3.58 | -1.10% | 226,644 |
| Sep 22, 2025 | 3.56 | 3.71 | 3.56 | 3.62 | 3.62 | 2.55% | 335,514 |
| Sep 19, 2025 | 3.34 | 3.55 | 3.34 | 3.53 | 3.53 | 5.69% | 557,800 |
| Sep 18, 2025 | 3.40 | 3.41 | 3.30 | 3.34 | 3.34 | -1.18% | 172,012 |
| Sep 17, 2025 | 3.41 | 3.44 | 3.36 | 3.38 | 3.38 | -1.17% | 195,840 |
| Sep 16, 2025 | 3.51 | 3.51 | 3.39 | 3.42 | 3.42 | -2.56% | 229,908 |
| Sep 15, 2025 | 3.43 | 3.52 | 3.41 | 3.51 | 3.51 | 3.85% | 236,100 |
| Sep 12, 2025 | 3.52 | 3.52 | 3.38 | 3.38 | 3.38 | -3.43% | 249,223 |
| Sep 11, 2025 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -0.85% | 243,300 |
| Sep 10, 2025 | 3.40 | 3.54 | 3.40 | 3.53 | 3.53 | 4.13% | 224,344 |
| Sep 9, 2025 | 3.49 | 3.49 | 3.38 | 3.39 | 3.39 | -0.59% | 111,800 |
| Sep 8, 2025 | 3.28 | 3.49 | 3.28 | 3.41 | 3.41 | 3.02% | 355,300 |
| Sep 5, 2025 | 3.04 | 3.32 | 3.04 | 3.31 | 3.31 | 9.24% | 335,100 |
| Sep 4, 2025 | 3.14 | 3.14 | 3.00 | 3.03 | 3.03 | -3.50% | 149,510 |
| Sep 3, 2025 | 3.18 | 3.27 | 3.12 | 3.14 | 3.14 | -0.63% | 218,800 |
| Sep 2, 2025 | 3.18 | 3.24 | 3.15 | 3.16 | 3.16 | 1.61% | 252,724 |
| Aug 29, 2025 | 3.07 | 3.14 | 3.02 | 3.11 | 3.11 | 0.97% | 79,303 |
| Aug 28, 2025 | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -0.32% | 127,800 |
| Aug 27, 2025 | 3.10 | 3.11 | 3.01 | 3.09 | 3.09 | -0.96% | 144,200 |
| Aug 26, 2025 | 3.15 | 3.20 | 3.12 | 3.12 | 3.12 | -0.64% | 131,433 |
| Aug 25, 2025 | 3.13 | 3.15 | 3.00 | 3.14 | 3.14 | - | 238,222 |
| Aug 22, 2025 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 0.64% | 140,042 |
| Aug 21, 2025 | 3.06 | 3.14 | 3.04 | 3.12 | 3.12 | 3.31% | 154,400 |
| Aug 20, 2025 | 3.03 | 3.07 | 3.00 | 3.02 | 3.02 | - | 290,100 |
| Aug 19, 2025 | 3.15 | 3.15 | 2.97 | 3.02 | 3.02 | -3.51% | 106,400 |
| Aug 18, 2025 | 3.05 | 3.21 | 3.04 | 3.13 | 3.13 | 1.62% | 197,100 |
| Aug 15, 2025 | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | -1.60% | 73,900 |
| Aug 14, 2025 | 3.11 | 3.15 | 3.07 | 3.13 | 3.13 | 0.32% | 74,122 |
| Aug 13, 2025 | 3.21 | 3.21 | 3.11 | 3.12 | 3.12 | -1.89% | 83,015 |
| Aug 12, 2025 | 3.15 | 3.19 | 3.08 | 3.18 | 3.18 | 0.95% | 118,500 |
| Aug 11, 2025 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | -2.17% | 204,800 |
| Aug 8, 2025 | 3.19 | 3.32 | 3.19 | 3.22 | 3.22 | 1.58% | 408,326 |
| Aug 7, 2025 | 3.06 | 3.18 | 3.05 | 3.17 | 3.17 | 4.97% | 399,702 |
| Aug 6, 2025 | 3.02 | 3.05 | 2.94 | 3.02 | 3.02 | -0.66% | 166,814 |
| Aug 5, 2025 | 2.78 | 3.04 | 2.78 | 3.04 | 3.04 | 9.35% | 323,800 |
| Aug 1, 2025 | 2.72 | 2.80 | 2.70 | 2.78 | 2.78 | 3.73% | 131,800 |
| Jul 31, 2025 | 2.68 | 2.72 | 2.67 | 2.68 | 2.68 | 1.52% | 161,016 |
| Jul 30, 2025 | 2.75 | 2.75 | 2.62 | 2.64 | 2.64 | -4.69% | 249,133 |