G2 Goldfields Inc. (TSX:GTWO)
Canada
· Delayed Price · Currency is CAD 3.080
-0.050 (-1.60%)
Aug 15, 2025, 4:00 PM EDT
G2 Goldfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | -1.60% | 73,899 |
| Aug 14, 2025 | 3.11 | 3.15 | 3.07 | 3.13 | 3.13 | 0.32% | 74,122 |
| Aug 13, 2025 | 3.21 | 3.21 | 3.11 | 3.12 | 3.12 | -1.89% | 83,015 |
| Aug 12, 2025 | 3.15 | 3.19 | 3.08 | 3.18 | 3.18 | 0.95% | 118,500 |
| Aug 11, 2025 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | -2.17% | 204,800 |
| Aug 8, 2025 | 3.19 | 3.32 | 3.19 | 3.22 | 3.22 | 1.58% | 408,326 |
| Aug 7, 2025 | 3.06 | 3.18 | 3.05 | 3.17 | 3.17 | 4.97% | 399,702 |
| Aug 6, 2025 | 3.02 | 3.05 | 2.94 | 3.02 | 3.02 | -0.66% | 166,814 |
| Aug 5, 2025 | 2.78 | 3.04 | 2.78 | 3.04 | 3.04 | 9.35% | 323,800 |
| Aug 1, 2025 | 2.72 | 2.80 | 2.70 | 2.78 | 2.78 | 3.73% | 131,800 |
| Jul 31, 2025 | 2.68 | 2.72 | 2.67 | 2.68 | 2.68 | 1.52% | 161,016 |
| Jul 30, 2025 | 2.75 | 2.75 | 2.62 | 2.64 | 2.64 | -4.69% | 249,133 |
| Jul 29, 2025 | 2.71 | 2.77 | 2.69 | 2.77 | 2.77 | 2.21% | 113,800 |
| Jul 28, 2025 | 2.74 | 2.74 | 2.68 | 2.71 | 2.71 | -1.45% | 81,234 |
| Jul 25, 2025 | 2.78 | 2.78 | 2.72 | 2.75 | 2.75 | -1.79% | 164,630 |
| Jul 24, 2025 | 2.74 | 2.84 | 2.74 | 2.80 | 2.80 | 1.82% | 291,706 |
| Jul 23, 2025 | 2.84 | 2.89 | 2.74 | 2.75 | 2.75 | -4.51% | 198,300 |
| Jul 22, 2025 | 2.88 | 2.89 | 2.82 | 2.88 | 2.88 | 0.70% | 208,500 |
| Jul 21, 2025 | 2.90 | 2.96 | 2.85 | 2.86 | 2.86 | -0.69% | 291,200 |
| Jul 18, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -1.37% | 269,800 |
| Jul 17, 2025 | 2.92 | 2.98 | 2.90 | 2.92 | 2.92 | -1.35% | 361,100 |
| Jul 16, 2025 | 2.97 | 3.00 | 2.89 | 2.96 | 2.96 | - | 280,800 |
| Jul 15, 2025 | 2.81 | 2.99 | 2.80 | 2.96 | 2.96 | 8.42% | 266,503 |
| Jul 14, 2025 | 2.69 | 2.77 | 2.65 | 2.73 | 2.73 | 3.41% | 171,611 |
| Jul 11, 2025 | 2.80 | 2.84 | 2.64 | 2.64 | 2.64 | -4.69% | 315,144 |
| Jul 10, 2025 | 2.77 | 2.89 | 2.68 | 2.77 | 2.77 | -1.07% | 204,122 |
| Jul 9, 2025 | 2.68 | 2.82 | 2.52 | 2.80 | 2.80 | 4.87% | 1,089,611 |
| Jul 8, 2025 | 2.84 | 2.86 | 2.66 | 2.67 | 2.67 | -5.99% | 5,757,300 |
| Jul 7, 2025 | 2.83 | 2.87 | 2.81 | 2.84 | 2.84 | -0.70% | 90,000 |
| Jul 4, 2025 | 2.81 | 2.88 | 2.79 | 2.86 | 2.86 | 1.78% | 55,017 |
| Jul 3, 2025 | 2.81 | 2.83 | 2.79 | 2.81 | 2.81 | -0.71% | 74,300 |
| Jul 2, 2025 | 2.85 | 2.86 | 2.77 | 2.83 | 2.83 | -0.35% | 196,900 |
| Jun 30, 2025 | 2.80 | 2.88 | 2.77 | 2.84 | 2.84 | 1.07% | 94,600 |
| Jun 27, 2025 | 2.86 | 2.88 | 2.80 | 2.81 | 2.81 | -2.09% | 200,100 |
| Jun 26, 2025 | 2.88 | 2.88 | 2.81 | 2.87 | 2.87 | 0.70% | 64,000 |
| Jun 25, 2025 | 2.84 | 2.89 | 2.80 | 2.85 | 2.85 | 1.79% | 66,300 |
| Jun 24, 2025 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -2.10% | 131,200 |
| Jun 23, 2025 | 3.04 | 3.04 | 2.86 | 2.86 | 2.86 | -3.38% | 221,400 |
| Jun 20, 2025 | 3.03 | 3.07 | 2.91 | 2.96 | 2.96 | -2.63% | 986,700 |
| Jun 19, 2025 | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | - | 47,648 |
| Jun 18, 2025 | 3.10 | 3.10 | 3.03 | 3.04 | 3.04 | -0.65% | 84,117 |
| Jun 17, 2025 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -0.97% | 82,119 |
| Jun 16, 2025 | 3.09 | 3.12 | 3.05 | 3.09 | 3.09 | 0.32% | 109,620 |
| Jun 13, 2025 | 3.04 | 3.12 | 2.98 | 3.08 | 3.08 | 1.99% | 162,210 |
| Jun 12, 2025 | 3.07 | 3.12 | 3.02 | 3.02 | 3.02 | -1.31% | 178,100 |
| Jun 11, 2025 | 3.10 | 3.13 | 3.03 | 3.06 | 3.06 | -0.97% | 41,900 |
| Jun 10, 2025 | 3.19 | 3.21 | 3.01 | 3.09 | 3.09 | -3.13% | 298,700 |
| Jun 9, 2025 | 3.19 | 3.22 | 3.11 | 3.19 | 3.19 | 1.27% | 130,800 |
| 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 |