Skip to main content
G2 Goldfields Inc. (TSX: GTWO)
Canada flag Canada · Delayed Price · Currency is CAD
1.950
+0.020 (1.04%)
Dec 20, 2024, 4:00 PM EST

G2 Goldfields Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.932.011.921.951.951.04%54,257
Dec 19, 20242.032.031.911.931.93-2.53%95,307
Dec 18, 20242.092.091.961.981.98-4.81%82,941
Dec 17, 20242.072.092.002.082.08-1.89%116,604
Dec 16, 20242.172.172.092.122.12-0.93%62,500
Dec 13, 20242.272.302.142.142.14-5.73%171,721
Dec 12, 20242.162.282.162.272.271.79%204,100
Dec 11, 20242.042.232.012.232.2310.95%372,313
Dec 10, 20242.002.051.972.012.01-147,002
Dec 9, 20242.012.061.982.012.011.52%79,826
Dec 6, 20241.992.011.961.981.98-1.00%79,700
Dec 5, 20242.092.092.002.002.00-4.31%109,300
Dec 4, 20242.012.122.012.092.092.96%70,745
Dec 3, 20242.132.132.012.032.03-4.25%67,911
Dec 2, 20242.132.162.112.122.12-2.30%68,800
Nov 29, 20242.112.222.112.172.173.33%94,811
Nov 28, 20242.072.122.052.102.10-0.47%36,219
Nov 27, 20242.022.152.012.112.116.03%103,000
Nov 26, 20242.022.021.961.991.99-1.49%35,300
Nov 25, 20242.052.051.932.022.02-1.94%114,329
Nov 22, 20242.052.092.022.062.06-0.48%46,108
Nov 21, 20242.072.102.022.072.070.49%247,800
Nov 20, 20242.042.082.012.062.062.49%159,306
Nov 19, 20242.032.101.962.012.010.50%258,036
Nov 18, 20241.902.031.902.002.006.38%370,422
Nov 15, 20241.871.951.871.881.88-2.08%186,203
Nov 14, 20241.871.971.871.921.922.13%125,001
Nov 13, 20241.951.961.871.881.88-1.05%154,300
Nov 12, 20241.961.971.851.901.90-2.06%151,200
Nov 11, 20242.092.101.881.941.94-9.35%352,246
Nov 8, 20242.192.242.112.142.14-4.04%61,600
Nov 7, 20242.112.262.102.232.235.19%104,022
Nov 6, 20242.062.121.962.122.121.92%199,218
Nov 5, 20242.082.122.082.082.081.96%31,800
Nov 4, 20242.062.162.042.042.04-1.92%117,520
Nov 1, 20242.112.112.042.082.08-0.95%30,019
Oct 31, 20242.132.182.102.102.10-2.78%158,242
Oct 30, 20242.122.212.042.162.161.89%171,400
Oct 29, 20242.202.252.102.122.12-3.64%122,900
Oct 28, 20242.212.222.182.202.201.85%32,000
Oct 25, 20242.172.222.162.162.16-2.70%68,800
Oct 24, 20242.272.272.152.222.22-0.45%53,702
Oct 23, 20242.242.242.162.232.23-147,000
Oct 22, 20242.312.362.222.232.23-3.04%110,500
Oct 21, 20242.202.392.202.302.307.48%355,900
Oct 18, 20242.102.182.102.142.141.90%235,915
Oct 17, 20242.132.202.102.102.10-1.87%287,700
Oct 16, 20241.952.141.942.142.1410.31%448,013
Oct 15, 20241.801.941.791.941.949.60%297,500
Oct 11, 20241.731.791.731.771.772.31%73,603
Oct 10, 20241.711.741.711.731.731.76%67,000
Oct 9, 20241.691.711.691.701.700.59%42,500
Oct 8, 20241.681.721.681.691.69-0.59%38,210
Oct 7, 20241.721.731.671.701.70-0.58%88,648
Oct 4, 20241.721.741.701.711.71-0.58%81,100
Oct 3, 20241.771.771.721.721.72-2.82%52,800
Oct 2, 20241.751.791.751.771.77-11,140
Oct 1, 20241.761.811.751.771.772.31%25,225
Sep 30, 20241.771.781.731.731.73-2.26%54,400
Sep 27, 20241.841.841.771.771.77-3.28%54,000
Sep 26, 20241.801.851.791.831.832.23%239,033
Sep 25, 20241.821.841.781.791.79-1.65%65,600
Sep 24, 20241.841.841.781.821.822.25%63,800
Sep 23, 20241.851.851.781.781.78-3.78%137,005
Sep 20, 20241.851.851.811.851.853.35%96,700
Sep 19, 20241.861.891.791.791.79-2.19%200,500
Sep 18, 20241.751.951.751.831.834.57%243,800
Sep 17, 20241.801.851.721.751.75-10.26%548,741
Sep 16, 20241.741.971.721.951.9513.37%1,386,819
Sep 13, 20241.731.781.681.721.72-1.15%223,400
Sep 12, 20241.601.741.561.741.7415.23%320,100
Sep 11, 20241.471.521.471.511.513.42%203,300
Sep 10, 20241.471.531.451.461.46-2.67%236,500
Sep 9, 20241.591.601.491.501.50-3.23%199,900
Sep 6, 20241.571.571.471.551.55-1.27%213,715
Sep 5, 20241.611.631.551.571.57-1.88%132,337
Sep 4, 20241.521.631.491.601.605.26%161,747
Sep 3, 20241.431.521.421.521.526.29%130,000
Aug 30, 20241.451.461.421.431.43-232,200
Aug 29, 20241.431.461.411.431.43-163,005
Aug 28, 20241.461.471.401.431.43-2.72%50,200
Aug 27, 20241.481.481.461.471.47-0.68%22,300
Aug 26, 20241.491.491.461.481.48-48,806
Aug 23, 20241.501.511.481.481.48-1.33%27,800
Aug 22, 20241.521.521.491.501.50-1.96%39,100
Aug 21, 20241.521.541.481.531.532.00%94,728
Aug 20, 20241.511.571.481.501.50-483,500
Aug 19, 20241.451.511.451.501.504.90%246,900
Aug 16, 20241.421.441.381.431.431.42%150,700
Aug 15, 20241.481.481.401.411.41-5.37%46,500
Aug 14, 20241.501.501.451.491.49-0.67%143,300
Aug 13, 20241.511.531.461.501.50-0.66%47,400
Aug 12, 20241.401.581.401.511.518.63%109,700
Aug 9, 20241.401.431.351.391.391.46%26,000
Aug 8, 20241.451.451.371.371.37-1.44%28,600
Aug 7, 20241.391.451.371.391.391.46%50,600
Aug 6, 20241.451.451.351.371.37-7.43%194,900
Aug 2, 20241.531.541.471.481.48-3.27%110,900
Aug 1, 20241.561.571.521.531.53-1.92%49,500
Jul 31, 20241.591.591.561.561.56-0.64%69,000