G2 Goldfields Inc. (TSX:GTWO)
Canada · Delayed Price · Currency is CAD 9.41
+0.66 (7.54%)
Jul 21, 2026, 4:00 PM EST
G2 Goldfields Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.51 | 8.81 | 8.51 | 8.75 | 8.75 | 1.27% | 60,659 |
| Jul 17, 2026 | 8.31 | 8.85 | 8.31 | 8.64 | 8.64 | -0.35% | 130,527 |
| Jul 16, 2026 | 8.62 | 8.79 | 8.39 | 8.67 | 8.67 | -3.67% | 305,792 |
| Jul 15, 2026 | 8.92 | 9.24 | 8.69 | 9.00 | 9.00 | -1.96% | 135,339 |
| Jul 14, 2026 | 9.19 | 9.52 | 9.10 | 9.18 | 9.18 | 3.03% | 184,658 |
| Jul 13, 2026 | 9.12 | 9.49 | 8.83 | 8.91 | 8.91 | -6.21% | 102,045 |
| Jul 10, 2026 | 9.65 | 9.65 | 9.41 | 9.50 | 9.50 | -1.96% | 147,857 |
| Jul 9, 2026 | 9.79 | 9.79 | 9.32 | 9.69 | 9.69 | 6.13% | 327,432 |
| Jul 8, 2026 | 9.54 | 9.54 | 9.03 | 9.13 | 9.13 | -5.68% | 134,561 |
| Jul 7, 2026 | 10.00 | 10.10 | 9.60 | 9.68 | 9.68 | -4.25% | 131,545 |
| Jul 6, 2026 | 10.64 | 10.64 | 9.91 | 10.11 | 10.11 | -1.27% | 216,210 |
| Jul 3, 2026 | 9.86 | 10.28 | 9.86 | 10.24 | 10.24 | 4.38% | 206,629 |
| Jul 2, 2026 | 9.41 | 10.10 | 9.41 | 9.81 | 9.81 | 4.25% | 467,243 |
| Jun 30, 2026 | 8.74 | 9.52 | 8.74 | 9.41 | 9.41 | 0.32% | 333,042 |
| Jun 29, 2026 | 9.56 | 9.63 | 8.98 | 9.38 | 9.38 | 1.63% | 237,574 |
| Jun 26, 2026 | 8.74 | 9.34 | 8.74 | 9.23 | 9.23 | 7.33% | 295,491 |
| Jun 25, 2026 | 8.81 | 8.98 | 8.56 | 8.60 | 8.60 | -1.60% | 275,827 |
| Jun 24, 2026 | 8.70 | 8.92 | 8.45 | 8.74 | 8.74 | -0.68% | 1,104,820 |
| Jun 23, 2026 | 9.48 | 9.49 | 8.78 | 8.80 | 8.80 | -8.90% | 175,303 |
| Jun 22, 2026 | 9.35 | 9.85 | 9.35 | 9.66 | 9.66 | 3.43% | 193,764 |
| Jun 19, 2026 | 9.53 | 9.60 | 9.32 | 9.34 | 9.34 | -4.40% | 263,506 |
| Jun 18, 2026 | 9.81 | 10.30 | 9.58 | 9.77 | 9.77 | -1.51% | 309,992 |
| Jun 17, 2026 | 9.86 | 10.63 | 9.78 | 9.92 | 9.92 | -0.80% | 423,315 |
| Jun 16, 2026 | 9.82 | 10.15 | 9.82 | 10.00 | 10.00 | 1.11% | 483,198 |
| Jun 15, 2026 | 9.99 | 10.09 | 9.49 | 9.89 | 9.89 | 11.50% | 531,711 |
| Jun 12, 2026 | 8.80 | 9.03 | 8.50 | 8.87 | 8.87 | 3.99% | 285,700 |
| Jun 11, 2026 | 7.71 | 8.58 | 7.71 | 8.53 | 8.53 | 10.49% | 455,754 |
| Jun 10, 2026 | 7.87 | 8.06 | 7.69 | 7.72 | 7.72 | -5.04% | 312,612 |
| Jun 9, 2026 | 8.66 | 8.66 | 7.82 | 8.13 | 8.13 | -5.90% | 305,342 |
| Jun 8, 2026 | 8.44 | 8.77 | 8.24 | 8.64 | 8.64 | 4.35% | 274,910 |
| Jun 5, 2026 | 8.71 | 8.75 | 8.23 | 8.28 | 8.28 | -7.28% | 1,011,747 |
| Jun 4, 2026 | 9.40 | 9.40 | 8.90 | 8.93 | 8.93 | 0.34% | 337,466 |
| Jun 3, 2026 | 9.43 | 9.43 | 8.88 | 8.90 | 8.90 | -6.71% | 207,307 |
| Jun 2, 2026 | 9.38 | 9.55 | 9.12 | 9.54 | 9.54 | 2.80% | 183,773 |
| Jun 1, 2026 | 9.56 | 9.91 | 9.27 | 9.28 | 9.28 | -7.66% | 358,875 |
| May 29, 2026 | 9.36 | 10.07 | 9.32 | 10.05 | 10.05 | 7.83% | 869,099 |
| May 28, 2026 | 9.40 | 9.61 | 9.17 | 9.32 | 9.32 | -0.85% | 208,623 |
| May 27, 2026 | 9.84 | 10.09 | 9.39 | 9.40 | 9.40 | -6.00% | 239,553 |
| May 26, 2026 | 9.39 | 10.13 | 9.36 | 10.00 | 10.00 | 1.83% | 333,193 |
| May 25, 2026 | 9.50 | 9.85 | 9.44 | 9.82 | 9.82 | 4.91% | 87,779 |
| May 22, 2026 | 9.61 | 9.67 | 9.23 | 9.36 | 9.36 | -3.70% | 183,333 |
| May 21, 2026 | 9.93 | 10.05 | 9.52 | 9.72 | 9.72 | -2.31% | 320,801 |
| May 20, 2026 | 10.45 | 10.45 | 9.80 | 9.95 | 9.95 | -1.00% | 610,420 |
| May 19, 2026 | 10.89 | 10.90 | 10.05 | 10.05 | 10.05 | -8.39% | 1,021,666 |
| May 15, 2026 | 11.72 | 11.72 | 10.97 | 10.97 | 10.97 | -6.96% | 413,615 |
| May 14, 2026 | 12.29 | 12.29 | 11.50 | 11.79 | 11.79 | -2.16% | 345,366 |
| May 13, 2026 | 12.26 | 12.29 | 11.66 | 12.05 | 12.05 | -0.25% | 466,499 |
| May 12, 2026 | 12.21 | 12.29 | 11.56 | 12.08 | 12.08 | -1.06% | 349,045 |
| May 11, 2026 | 12.01 | 12.39 | 11.98 | 12.21 | 12.21 | 1.33% | 562,843 |
| May 8, 2026 | 11.72 | 12.10 | 11.72 | 12.05 | 12.05 | 3.70% | 337,579 |