G2 Goldfields Inc. (TSX:GTWO)
Canada
· Delayed Price · Currency is CAD 3.220
-0.160 (-4.73%)
Mar 28, 2025, 4:00 PM EST
G2 Goldfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.38 | 3.42 | 3.20 | 3.22 | 3.22 | -4.73% | 317,341 |
| Mar 27, 2025 | 3.33 | 3.40 | 3.26 | 3.38 | 3.38 | 2.11% | 192,112 |
| Mar 26, 2025 | 3.40 | 3.40 | 3.30 | 3.31 | 3.31 | -2.65% | 165,200 |
| Mar 25, 2025 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | 0.89% | 133,218 |
| Mar 24, 2025 | 3.54 | 3.54 | 3.35 | 3.37 | 3.37 | -5.07% | 273,202 |
| Mar 21, 2025 | 3.42 | 3.63 | 3.36 | 3.55 | 3.55 | 2.90% | 545,122 |
| Mar 20, 2025 | 3.41 | 3.45 | 3.35 | 3.45 | 3.45 | 0.58% | 221,800 |
| Mar 19, 2025 | 3.43 | 3.54 | 3.39 | 3.43 | 3.43 | 0.29% | 186,800 |
| Mar 18, 2025 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | 3.64% | 382,515 |
| Mar 17, 2025 | 3.15 | 3.34 | 3.10 | 3.30 | 3.30 | 4.76% | 374,800 |
| Mar 14, 2025 | 3.24 | 3.24 | 3.11 | 3.15 | 3.15 | -1.56% | 110,700 |
| Mar 13, 2025 | 3.18 | 3.27 | 3.17 | 3.20 | 3.20 | 0.63% | 227,500 |
| Mar 12, 2025 | 3.04 | 3.28 | 2.90 | 3.18 | 3.18 | 4.95% | 345,413 |
| Mar 11, 2025 | 2.82 | 3.07 | 2.82 | 3.03 | 3.03 | 8.21% | 440,900 |
| Mar 10, 2025 | 2.97 | 2.97 | 2.75 | 2.80 | 2.80 | -4.44% | 221,000 |
| Mar 7, 2025 | 2.96 | 2.99 | 2.92 | 2.93 | 2.93 | -1.01% | 228,441 |
| Mar 6, 2025 | 3.00 | 3.00 | 2.93 | 2.96 | 2.96 | -0.67% | 152,400 |
| Mar 5, 2025 | 2.94 | 3.01 | 2.93 | 2.98 | 2.98 | 0.34% | 210,200 |
| Mar 4, 2025 | 2.93 | 3.00 | 2.89 | 2.97 | 2.97 | 1.37% | 182,300 |
| Mar 3, 2025 | 2.92 | 3.00 | 2.92 | 2.93 | 2.93 | 0.69% | 138,024 |
| Feb 28, 2025 | 2.92 | 2.94 | 2.86 | 2.91 | 2.91 | -1.02% | 91,008 |
| Feb 27, 2025 | 2.93 | 3.04 | 2.90 | 2.94 | 2.94 | -1.01% | 229,600 |
| Feb 26, 2025 | 2.94 | 3.00 | 2.93 | 2.97 | 2.97 | 0.34% | 130,200 |
| Feb 25, 2025 | 2.98 | 2.98 | 2.82 | 2.96 | 2.96 | -0.34% | 111,126 |
| Feb 24, 2025 | 2.94 | 2.99 | 2.86 | 2.97 | 2.97 | 1.37% | 100,200 |
| Feb 21, 2025 | 2.96 | 2.96 | 2.87 | 2.93 | 2.93 | -0.34% | 85,130 |
| Feb 20, 2025 | 2.97 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 30,142 |
| Feb 19, 2025 | 3.05 | 3.05 | 2.96 | 2.96 | 2.96 | -2.63% | 96,300 |
| Feb 18, 2025 | 3.04 | 3.05 | 2.91 | 3.04 | 3.04 | 0.66% | 646,700 |
| Feb 14, 2025 | 2.87 | 3.07 | 2.85 | 3.02 | 3.02 | 6.34% | 507,100 |
| Feb 13, 2025 | 2.72 | 2.87 | 2.69 | 2.84 | 2.84 | 4.80% | 499,900 |
| Feb 12, 2025 | 2.66 | 2.75 | 2.63 | 2.71 | 2.71 | 1.88% | 433,800 |
| Feb 11, 2025 | 2.58 | 2.66 | 2.54 | 2.66 | 2.66 | 1.92% | 144,812 |
| Feb 10, 2025 | 2.57 | 2.64 | 2.56 | 2.61 | 2.61 | 1.95% | 133,000 |
| Feb 7, 2025 | 2.55 | 2.64 | 2.51 | 2.56 | 2.56 | 3.23% | 176,800 |
| Feb 6, 2025 | 2.67 | 2.67 | 2.46 | 2.48 | 2.48 | -6.77% | 574,812 |
| Feb 5, 2025 | 2.56 | 2.66 | 2.53 | 2.66 | 2.66 | 5.56% | 107,543 |
| Feb 4, 2025 | 2.54 | 2.55 | 2.51 | 2.52 | 2.52 | 0.40% | 94,544 |
| Feb 3, 2025 | 2.52 | 2.57 | 2.50 | 2.51 | 2.51 | -0.40% | 225,740 |
| Jan 31, 2025 | 2.51 | 2.55 | 2.47 | 2.52 | 2.52 | - | 138,600 |
| Jan 30, 2025 | 2.53 | 2.56 | 2.49 | 2.52 | 2.52 | 0.40% | 116,116 |
| Jan 29, 2025 | 2.39 | 2.53 | 2.35 | 2.51 | 2.51 | 5.46% | 111,300 |
| Jan 28, 2025 | 2.34 | 2.38 | 2.31 | 2.38 | 2.38 | 1.71% | 302,701 |
| Jan 27, 2025 | 2.34 | 2.36 | 2.28 | 2.34 | 2.34 | -1.68% | 74,300 |
| Jan 24, 2025 | 2.35 | 2.41 | 2.34 | 2.38 | 2.38 | 0.42% | 181,747 |
| Jan 23, 2025 | 2.45 | 2.45 | 2.34 | 2.37 | 2.37 | -2.47% | 127,000 |
| Jan 22, 2025 | 2.52 | 2.54 | 2.40 | 2.43 | 2.43 | -3.57% | 128,500 |
| Jan 21, 2025 | 2.48 | 2.52 | 2.47 | 2.52 | 2.52 | 2.02% | 144,500 |
| Jan 20, 2025 | 2.43 | 2.47 | 2.40 | 2.47 | 2.47 | 1.23% | 195,000 |
| Jan 17, 2025 | 2.39 | 2.50 | 2.35 | 2.44 | 2.44 | 2.52% | 170,000 |