G2 Goldfields Inc. (TSX:GTWO)
Canada
· Delayed Price · Currency is CAD 3.000
-0.160 (-5.06%)
May 12, 2025, 4:00 PM EDT
G2 Goldfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.00 | 3.05 | 2.83 | 2.95 | 2.95 | -6.65% | 462,457 |
| May 9, 2025 | 3.11 | 3.21 | 3.08 | 3.16 | 3.16 | 2.60% | 231,667 |
| 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 |
| Mar 26, 2025 | 3.40 | 3.40 | 3.30 | 3.31 | 3.31 | -2.65% | 165,200 |
| Mar 25, 2025 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | 0.89% | 133,218 |
| Mar 24, 2025 | 3.54 | 3.54 | 3.35 | 3.37 | 3.37 | -5.07% | 273,202 |
| Mar 21, 2025 | 3.42 | 3.63 | 3.36 | 3.55 | 3.55 | 2.90% | 545,122 |
| Mar 20, 2025 | 3.41 | 3.45 | 3.35 | 3.45 | 3.45 | 0.58% | 221,800 |
| Mar 19, 2025 | 3.43 | 3.54 | 3.39 | 3.43 | 3.43 | 0.29% | 186,800 |
| Mar 18, 2025 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | 3.64% | 382,515 |
| Mar 17, 2025 | 3.15 | 3.34 | 3.10 | 3.30 | 3.30 | 4.76% | 374,800 |
| Mar 14, 2025 | 3.24 | 3.24 | 3.11 | 3.15 | 3.15 | -1.56% | 110,700 |
| Mar 13, 2025 | 3.18 | 3.27 | 3.17 | 3.20 | 3.20 | 0.63% | 227,500 |
| Mar 12, 2025 | 3.04 | 3.28 | 2.90 | 3.18 | 3.18 | 4.95% | 345,413 |
| Mar 11, 2025 | 2.82 | 3.07 | 2.82 | 3.03 | 3.03 | 8.21% | 440,900 |
| Mar 10, 2025 | 2.97 | 2.97 | 2.75 | 2.80 | 2.80 | -4.44% | 221,000 |
| Mar 7, 2025 | 2.96 | 2.99 | 2.92 | 2.93 | 2.93 | -1.01% | 228,441 |
| Mar 6, 2025 | 3.00 | 3.00 | 2.93 | 2.96 | 2.96 | -0.67% | 152,400 |
| Mar 5, 2025 | 2.94 | 3.01 | 2.93 | 2.98 | 2.98 | 0.34% | 210,200 |
| Mar 4, 2025 | 2.93 | 3.00 | 2.89 | 2.97 | 2.97 | 1.37% | 182,300 |
| Mar 3, 2025 | 2.92 | 3.00 | 2.92 | 2.93 | 2.93 | 0.69% | 138,024 |