G2 Goldfields Inc. (TSX:GTWO)
Canada · Delayed Price · Currency is CAD 4.660
-0.150 (-3.12%)
At close: Dec 3, 2025
G2 Goldfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.81 | 4.81 | 4.65 | 4.66 | 4.66 | -3.12% | 157,860 |
| Dec 2, 2025 | 4.93 | 4.93 | 4.67 | 4.81 | 4.81 | -2.83% | 434,102 |
| Dec 1, 2025 | 4.97 | 4.98 | 4.89 | 4.95 | 4.95 | -0.40% | 206,920 |
| Nov 28, 2025 | 5.04 | 5.08 | 4.95 | 4.97 | 4.97 | 0.81% | 267,294 |
| Nov 27, 2025 | 5.17 | 5.18 | 4.93 | 4.93 | 4.93 | -5.56% | 130,037 |
| Nov 26, 2025 | 4.97 | 5.22 | 4.97 | 5.22 | 5.22 | 4.61% | 345,005 |
| Nov 25, 2025 | 4.89 | 5.00 | 4.84 | 4.99 | 4.99 | 2.46% | 249,089 |
| Nov 24, 2025 | 4.72 | 4.89 | 4.68 | 4.87 | 4.87 | 4.96% | 202,116 |
| Nov 21, 2025 | 4.72 | 4.81 | 4.61 | 4.64 | 4.64 | -1.28% | 199,715 |
| Nov 20, 2025 | 4.90 | 4.99 | 4.70 | 4.70 | 4.70 | -4.08% | 391,630 |
| Nov 19, 2025 | 4.83 | 4.93 | 4.76 | 4.90 | 4.90 | 2.94% | 305,736 |
| Nov 18, 2025 | 4.75 | 4.82 | 4.65 | 4.76 | 4.76 | 0.21% | 171,116 |
| Nov 17, 2025 | 4.80 | 4.80 | 4.66 | 4.75 | 4.75 | -1.04% | 173,408 |
| Nov 14, 2025 | 4.70 | 4.90 | 4.69 | 4.80 | 4.80 | -2.04% | 144,360 |
| Nov 13, 2025 | 4.69 | 4.91 | 4.67 | 4.90 | 4.90 | 4.93% | 316,172 |
| Nov 12, 2025 | 4.45 | 4.69 | 4.44 | 4.67 | 4.67 | 5.18% | 234,182 |
| Nov 11, 2025 | 4.54 | 4.56 | 4.41 | 4.44 | 4.44 | -0.22% | 143,387 |
| Nov 10, 2025 | 4.20 | 4.51 | 4.19 | 4.45 | 4.45 | 6.71% | 263,760 |
| Nov 7, 2025 | 4.02 | 4.19 | 4.02 | 4.17 | 4.17 | 3.22% | 166,713 |
| Nov 6, 2025 | 4.15 | 4.20 | 4.03 | 4.04 | 4.04 | -2.18% | 170,130 |
| Nov 5, 2025 | 3.96 | 4.15 | 3.96 | 4.13 | 4.13 | 2.99% | 190,513 |
| Nov 4, 2025 | 3.97 | 4.14 | 3.95 | 4.01 | 4.01 | -3.14% | 170,335 |
| Nov 3, 2025 | 4.13 | 4.24 | 4.11 | 4.14 | 4.14 | 0.24% | 128,366 |
| Oct 31, 2025 | 4.15 | 4.20 | 4.12 | 4.13 | 4.13 | 0.24% | 81,638 |
| Oct 30, 2025 | 3.98 | 4.17 | 3.91 | 4.12 | 4.12 | 3.52% | 116,595 |
| Oct 29, 2025 | 4.05 | 4.18 | 3.96 | 3.98 | 3.98 | -1.00% | 137,541 |
| Oct 28, 2025 | 3.79 | 4.07 | 3.76 | 4.02 | 4.02 | 3.61% | 184,989 |
| Oct 27, 2025 | 4.18 | 4.21 | 3.86 | 3.88 | 3.88 | -7.18% | 277,486 |
| Oct 24, 2025 | 4.01 | 4.21 | 4.00 | 4.18 | 4.18 | 2.70% | 301,903 |
| Oct 23, 2025 | 4.08 | 4.20 | 4.03 | 4.07 | 4.07 | 1.24% | 241,131 |
| Oct 22, 2025 | 4.00 | 4.13 | 3.93 | 4.02 | 4.02 | -1.95% | 145,308 |
| Oct 21, 2025 | 4.35 | 4.39 | 4.04 | 4.10 | 4.10 | -9.89% | 433,425 |
| Oct 20, 2025 | 4.49 | 4.61 | 4.39 | 4.55 | 4.55 | 2.94% | 207,061 |
| Oct 17, 2025 | 4.44 | 4.48 | 4.22 | 4.42 | 4.42 | -1.56% | 265,213 |
| Oct 16, 2025 | 4.14 | 4.56 | 4.14 | 4.49 | 4.49 | 10.86% | 419,512 |
| Oct 15, 2025 | 4.19 | 4.20 | 4.03 | 4.05 | 4.05 | -1.94% | 206,218 |
| Oct 14, 2025 | 3.90 | 4.20 | 3.85 | 4.13 | 4.13 | 5.63% | 548,913 |
| Oct 10, 2025 | 4.04 | 4.06 | 3.90 | 3.91 | 3.91 | -2.74% | 155,088 |
| 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% | 182,065 |
| Oct 6, 2025 | 3.99 | 4.14 | 3.99 | 4.09 | 4.09 | 3.54% | 204,260 |
| Oct 3, 2025 | 3.94 | 4.02 | 3.90 | 3.95 | 3.95 | - | 129,090 |
| Oct 2, 2025 | 3.98 | 3.98 | 3.79 | 3.95 | 3.95 | 1.02% | 425,855 |
| Oct 1, 2025 | 3.73 | 3.92 | 3.73 | 3.91 | 3.91 | 5.11% | 350,690 |
| Sep 30, 2025 | 3.68 | 3.76 | 3.60 | 3.72 | 3.72 | 1.36% | 280,659 |
| Sep 29, 2025 | 3.53 | 3.77 | 3.53 | 3.67 | 3.67 | 6.38% | 399,851 |
| Sep 26, 2025 | 3.44 | 3.48 | 3.39 | 3.45 | 3.45 | 1.77% | 285,460 |
| Sep 25, 2025 | 3.48 | 3.53 | 3.39 | 3.39 | 3.39 | -2.59% | 236,286 |
| Sep 24, 2025 | 3.59 | 3.62 | 3.48 | 3.48 | 3.48 | -2.79% | 218,946 |