G2 Goldfields Inc. (TSX:GTWO)
Canada
· Delayed Price · Currency is CAD 3.150
+0.070 (2.27%)
Jun 6, 2025, 4:00 PM EDT
G2 Goldfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.09 | 3.16 | 2.99 | 3.15 | 3.15 | 2.27% | 447,800 |
| Jun 5, 2025 | 3.27 | 3.28 | 3.05 | 3.08 | 3.08 | -4.64% | 187,819 |
| Jun 4, 2025 | 3.23 | 3.26 | 3.18 | 3.23 | 3.23 | 1.25% | 81,900 |
| Jun 3, 2025 | 3.18 | 3.22 | 3.08 | 3.19 | 3.19 | - | 95,000 |
| Jun 2, 2025 | 3.17 | 3.32 | 3.16 | 3.19 | 3.19 | 3.57% | 415,942 |
| May 30, 2025 | 3.16 | 3.16 | 3.07 | 3.08 | 3.08 | -2.84% | 148,000 |
| May 29, 2025 | 3.25 | 3.25 | 3.16 | 3.17 | 3.17 | -2.46% | 90,300 |
| May 28, 2025 | 3.29 | 3.32 | 3.17 | 3.25 | 3.25 | -0.31% | 212,342 |
| May 27, 2025 | 3.28 | 3.35 | 3.25 | 3.26 | 3.26 | 0.31% | 111,238 |
| May 26, 2025 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -0.91% | 64,000 |
| May 23, 2025 | 3.16 | 3.30 | 3.09 | 3.28 | 3.28 | 4.79% | 155,237 |
| May 22, 2025 | 3.25 | 3.25 | 3.11 | 3.13 | 3.13 | -2.80% | 143,000 |
| May 21, 2025 | 3.30 | 3.38 | 3.22 | 3.22 | 3.22 | -2.42% | 202,333 |
| May 20, 2025 | 3.19 | 3.32 | 3.09 | 3.30 | 3.30 | 7.84% | 420,700 |
| May 16, 2025 | 2.98 | 3.08 | 2.94 | 3.06 | 3.06 | 2.68% | 157,723 |
| May 15, 2025 | 3.04 | 3.04 | 2.91 | 2.98 | 2.98 | -0.33% | 118,200 |
| May 14, 2025 | 3.04 | 3.05 | 2.93 | 2.99 | 2.99 | -1.97% | 288,806 |
| May 13, 2025 | 3.04 | 3.11 | 2.96 | 3.05 | 3.05 | 1.67% | 297,110 |
| May 12, 2025 | 3.00 | 3.05 | 2.83 | 3.00 | 3.00 | -5.06% | 724,800 |
| May 9, 2025 | 3.11 | 3.21 | 3.08 | 3.16 | 3.16 | 2.60% | 231,700 |
| May 8, 2025 | 3.19 | 3.30 | 3.05 | 3.08 | 3.08 | -3.75% | 274,100 |
| May 7, 2025 | 3.34 | 3.39 | 3.19 | 3.20 | 3.20 | -5.33% | 423,500 |
| May 6, 2025 | 3.34 | 3.48 | 3.29 | 3.38 | 3.38 | 4.00% | 259,100 |
| May 5, 2025 | 3.11 | 3.27 | 3.10 | 3.25 | 3.25 | 5.86% | 246,733 |
| May 2, 2025 | 3.15 | 3.17 | 3.02 | 3.07 | 3.07 | -1.92% | 131,438 |
| May 1, 2025 | 3.18 | 3.28 | 3.11 | 3.13 | 3.13 | -3.10% | 113,442 |
| Apr 30, 2025 | 3.20 | 3.26 | 3.15 | 3.23 | 3.23 | -0.62% | 186,808 |
| Apr 29, 2025 | 3.20 | 3.31 | 3.20 | 3.25 | 3.25 | -1.22% | 89,800 |
| Apr 28, 2025 | 3.30 | 3.35 | 3.24 | 3.29 | 3.29 | -0.30% | 151,211 |
| Apr 25, 2025 | 3.26 | 3.32 | 3.23 | 3.30 | 3.30 | 0.61% | 64,819 |
| Apr 24, 2025 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -0.30% | 37,500 |
| Apr 23, 2025 | 3.22 | 3.29 | 3.15 | 3.29 | 3.29 | -0.90% | 133,700 |
| Apr 22, 2025 | 3.45 | 3.46 | 3.30 | 3.32 | 3.32 | -1.78% | 141,141 |
| Apr 21, 2025 | 3.46 | 3.47 | 3.32 | 3.38 | 3.38 | -1.46% | 93,024 |
| Apr 17, 2025 | 3.50 | 3.50 | 3.37 | 3.43 | 3.43 | -2.28% | 152,222 |
| Apr 16, 2025 | 3.58 | 3.65 | 3.50 | 3.51 | 3.51 | -1.68% | 377,222 |
| Apr 15, 2025 | 3.49 | 3.61 | 3.38 | 3.57 | 3.57 | 0.85% | 471,536 |
| Apr 14, 2025 | 3.65 | 3.67 | 3.46 | 3.54 | 3.54 | -3.80% | 227,915 |
| Apr 11, 2025 | 3.34 | 3.68 | 3.34 | 3.68 | 3.68 | 12.20% | 489,812 |
| Apr 10, 2025 | 3.14 | 3.35 | 3.10 | 3.28 | 3.28 | 3.80% | 629,300 |
| Apr 9, 2025 | 2.98 | 3.18 | 2.96 | 3.16 | 3.16 | 7.48% | 367,230 |
| Apr 8, 2025 | 3.13 | 3.18 | 2.93 | 2.94 | 2.94 | -4.55% | 207,000 |
| Apr 7, 2025 | 2.86 | 3.16 | 2.86 | 3.08 | 3.08 | 1.99% | 330,239 |
| Apr 4, 2025 | 3.14 | 3.23 | 2.90 | 3.02 | 3.02 | -5.03% | 538,718 |
| Apr 3, 2025 | 3.20 | 3.27 | 3.05 | 3.18 | 3.18 | -2.15% | 314,507 |
| Apr 2, 2025 | 3.25 | 3.31 | 3.18 | 3.25 | 3.25 | - | 243,104 |
| Apr 1, 2025 | 3.28 | 3.31 | 3.21 | 3.25 | 3.25 | 0.93% | 447,137 |
| Mar 31, 2025 | 3.20 | 3.27 | 3.13 | 3.22 | 3.22 | - | 289,623 |
| 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 |