G2 Goldfields Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	11.61	12.21	11.33	11.62	11.62	0.35%	423,911
May 6, 2026	10.98	11.60	10.79	11.58	11.58	11.99%	751,243
May 5, 2026	10.73	10.73	10.26	10.34	10.34	0.29%	868,710
May 4, 2026	10.35	10.56	10.11	10.31	10.31	-0.39%	773,050
May 1, 2026	10.17	10.57	10.17	10.35	10.35	-0.38%	372,710
Apr 30, 2026	10.75	10.75	10.21	10.39	10.39	1.37%	504,133
Apr 29, 2026	10.47	10.63	10.23	10.25	10.25	-4.03%	337,168
Apr 28, 2026	11.29	11.30	10.53	10.68	10.68	-5.32%	411,994
Apr 27, 2026	10.76	11.39	10.76	11.28	11.28	1.35%	445,572
Apr 24, 2026	11.19	11.29	10.85	11.13	11.13	2.02%	576,744
Apr 23, 2026	11.20	11.20	10.59	10.91	10.91	-2.68%	493,082
Apr 22, 2026	11.01	11.38	10.91	11.21	11.21	2.75%	713,638
Apr 21, 2026	12.49	12.49	10.89	10.91	10.91	-10.57%	548,057
Apr 20, 2026	12.29	12.42	11.94	12.20	12.20	-1.13%	588,975
Apr 17, 2026	12.40	12.73	12.01	12.34	12.34	1.56%	693,697
Apr 16, 2026	12.11	12.33	11.86	12.15	12.15	1.50%	606,047
Apr 15, 2026	12.25	12.37	11.75	11.97	11.97	-3.47%	974,087
Apr 14, 2026	11.89	12.74	11.87	12.40	12.40	4.20%	1,290,776
Apr 13, 2026	11.20	11.95	11.19	11.90	11.90	5.40%	1,818,146
Apr 10, 2026	10.67	11.29	10.46	11.29	11.29	4.73%	1,964,854
Apr 9, 2026	10.00	10.90	9.80	10.78	10.78	78.77%	8,622,572
Apr 8, 2026	6.27	6.35	5.91	6.03	6.03	5.42%	646,760
Apr 7, 2026	5.75	5.85	5.50	5.72	5.72	-1.04%	384,858
Apr 6, 2026	5.81	5.89	5.61	5.78	5.78	-0.34%	293,876
Apr 2, 2026	5.26	5.89	5.23	5.80	5.80	3.20%	952,230
Apr 1, 2026	5.47	5.80	5.40	5.62	5.62	4.27%	709,012
Mar 31, 2026	4.95	5.40	4.95	5.39	5.39	11.13%	820,420
Mar 30, 2026	4.88	5.00	4.73	4.85	4.85	1.04%	766,435
Mar 27, 2026	4.72	4.98	4.65	4.80	4.80	2.13%	451,118
Mar 26, 2026	4.81	5.13	4.65	4.70	4.70	-5.43%	590,043