G2 Goldfields Inc. (TSX:GTWO)
Canada
· Delayed Price · Currency is CAD 6.18
-0.03 (-0.48%)
Mar 9, 2026, 4:00 PM EST
G2 Goldfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.00 | 6.00 | 5.67 | 5.84 | - | -5.96% | 254,402 |
| Mar 6, 2026 | 6.00 | 6.35 | 5.95 | 6.21 | 6.21 | 0.98% | 255,183 |
| Mar 5, 2026 | 6.29 | 6.71 | 6.00 | 6.15 | 6.15 | -3.30% | 305,122 |
| Mar 4, 2026 | 6.56 | 6.64 | 6.31 | 6.36 | 6.36 | -1.40% | 194,073 |
| Mar 3, 2026 | 6.79 | 6.87 | 6.31 | 6.45 | 6.45 | -10.17% | 685,701 |
| Mar 2, 2026 | 7.09 | 7.26 | 6.75 | 7.18 | 7.18 | 2.43% | 611,946 |
| Feb 27, 2026 | 6.82 | 7.11 | 6.79 | 7.01 | 7.01 | 2.94% | 4,892,210 |
| Feb 26, 2026 | 6.61 | 6.83 | 6.55 | 6.81 | 6.81 | 2.41% | 389,799 |
| Feb 25, 2026 | 6.56 | 6.74 | 6.49 | 6.65 | 6.65 | 1.53% | 437,331 |
| Feb 24, 2026 | 6.32 | 6.55 | 6.32 | 6.55 | 6.55 | 0.15% | 408,366 |
| Feb 23, 2026 | 6.47 | 6.56 | 6.36 | 6.54 | 6.54 | 4.14% | 412,104 |
| Feb 20, 2026 | 6.24 | 6.35 | 6.16 | 6.28 | 6.28 | 1.62% | 322,557 |
| Feb 19, 2026 | 6.32 | 6.45 | 6.12 | 6.18 | 6.18 | -0.80% | 528,971 |
| Feb 18, 2026 | 6.53 | 6.76 | 6.22 | 6.23 | 6.23 | -2.96% | 358,880 |
| Feb 17, 2026 | 6.50 | 6.70 | 6.32 | 6.42 | 6.42 | -4.75% | 218,264 |
| Feb 13, 2026 | 6.57 | 6.86 | 6.56 | 6.74 | 6.74 | 3.22% | 236,523 |
| Feb 12, 2026 | 6.89 | 7.03 | 6.50 | 6.53 | 6.53 | -4.39% | 421,789 |
| Feb 11, 2026 | 6.83 | 6.92 | 6.66 | 6.83 | 6.83 | 2.25% | 280,030 |
| Feb 10, 2026 | 6.61 | 6.72 | 6.45 | 6.68 | 6.68 | 1.67% | 311,551 |
| Feb 9, 2026 | 6.49 | 6.62 | 6.34 | 6.57 | 6.57 | 5.46% | 220,968 |
| Feb 6, 2026 | 6.11 | 6.38 | 6.05 | 6.23 | 6.23 | 4.18% | 315,114 |
| Feb 5, 2026 | 6.38 | 6.50 | 5.90 | 5.98 | 5.98 | -8.98% | 634,682 |
| Feb 4, 2026 | 7.00 | 7.09 | 6.42 | 6.57 | 6.57 | -4.78% | 697,171 |
| Feb 3, 2026 | 6.65 | 6.95 | 6.61 | 6.90 | 6.90 | 9.00% | 346,111 |
| Feb 2, 2026 | 6.56 | 6.70 | 6.25 | 6.33 | 6.33 | -4.38% | 473,614 |
| Jan 30, 2026 | 6.94 | 7.50 | 6.59 | 6.62 | 6.62 | -12.66% | 750,519 |
| Jan 29, 2026 | 7.80 | 7.99 | 7.44 | 7.58 | 7.58 | -2.19% | 517,412 |
| Jan 28, 2026 | 7.81 | 7.97 | 7.51 | 7.75 | 7.75 | 0.65% | 720,182 |
| Jan 27, 2026 | 7.50 | 7.72 | 7.27 | 7.70 | 7.70 | 2.67% | 589,380 |
| Jan 26, 2026 | 7.50 | 7.77 | 7.43 | 7.50 | 7.50 | 0.94% | 812,841 |
| Jan 23, 2026 | 7.40 | 7.62 | 7.26 | 7.43 | 7.43 | -0.27% | 403,616 |
| Jan 22, 2026 | 6.99 | 7.48 | 6.99 | 7.45 | 7.45 | 6.43% | 272,201 |
| Jan 21, 2026 | 6.90 | 7.07 | 6.80 | 7.00 | 7.00 | 3.24% | 836,155 |
| Jan 20, 2026 | 6.79 | 6.84 | 6.51 | 6.78 | 6.78 | 1.04% | 462,107 |
| Jan 19, 2026 | 6.65 | 6.74 | 6.51 | 6.71 | 6.71 | 3.87% | 148,022 |
| Jan 16, 2026 | 6.65 | 6.77 | 6.35 | 6.46 | 6.46 | -3.87% | 314,003 |
| Jan 15, 2026 | 6.90 | 6.98 | 6.70 | 6.72 | 6.72 | -3.31% | 275,419 |
| Jan 14, 2026 | 6.97 | 7.00 | 6.72 | 6.95 | 6.95 | 0.43% | 379,872 |
| Jan 13, 2026 | 6.98 | 6.98 | 6.75 | 6.92 | 6.92 | 0.73% | 474,350 |
| Jan 12, 2026 | 6.85 | 6.98 | 6.76 | 6.87 | 6.87 | 3.00% | 533,952 |
| Jan 9, 2026 | 6.70 | 6.78 | 6.59 | 6.67 | 6.67 | 1.52% | 387,378 |
| Jan 8, 2026 | 6.63 | 6.69 | 6.30 | 6.57 | 6.57 | -2.09% | 358,474 |
| Jan 7, 2026 | 6.70 | 6.82 | 6.46 | 6.71 | 6.71 | -1.32% | 375,257 |
| Jan 6, 2026 | 6.50 | 6.82 | 6.48 | 6.80 | 6.80 | 5.26% | 416,340 |
| Jan 5, 2026 | 6.56 | 6.64 | 6.40 | 6.46 | 6.46 | 1.10% | 292,857 |
| Jan 2, 2026 | 6.45 | 6.64 | 6.32 | 6.39 | 6.39 | 0.31% | 283,254 |
| Dec 31, 2025 | 6.39 | 6.52 | 6.34 | 6.37 | 6.37 | -1.70% | 188,867 |
| Dec 30, 2025 | 6.46 | 6.57 | 6.32 | 6.48 | 6.48 | 1.25% | 293,914 |
| Dec 29, 2025 | 6.35 | 6.47 | 6.16 | 6.40 | 6.40 | -1.54% | 420,746 |
| Dec 24, 2025 | 6.50 | 6.62 | 6.41 | 6.50 | 6.50 | 0.31% | 457,653 |
| Dec 23, 2025 | 6.09 | 6.49 | 6.03 | 6.48 | 6.48 | 7.46% | 668,004 |
| Dec 22, 2025 | 5.50 | 6.04 | 5.45 | 6.03 | 6.03 | 13.77% | 835,296 |
| Dec 19, 2025 | 5.02 | 5.41 | 5.00 | 5.30 | 5.30 | 5.58% | 1,022,125 |
| Dec 18, 2025 | 4.94 | 5.09 | 4.94 | 5.02 | 5.02 | 0.60% | 328,455 |
| Dec 17, 2025 | 4.84 | 5.04 | 4.80 | 4.99 | 4.99 | 3.96% | 370,970 |
| Dec 16, 2025 | 4.84 | 4.84 | 4.75 | 4.80 | 4.80 | -0.62% | 269,667 |
| Dec 15, 2025 | 4.98 | 4.98 | 4.81 | 4.83 | 4.83 | 0.84% | 262,994 |
| Dec 12, 2025 | 4.83 | 4.90 | 4.65 | 4.79 | 4.79 | -0.83% | 407,327 |
| Dec 11, 2025 | 4.56 | 4.87 | 4.56 | 4.83 | 4.83 | 6.15% | 215,668 |
| Dec 10, 2025 | 4.49 | 4.56 | 4.38 | 4.55 | 4.55 | 1.11% | 221,676 |
| Dec 9, 2025 | 4.40 | 4.54 | 4.40 | 4.50 | 4.50 | 1.81% | 201,646 |
| Dec 8, 2025 | 4.64 | 4.68 | 4.41 | 4.42 | 4.42 | -3.49% | 135,086 |
| Dec 5, 2025 | 4.69 | 4.79 | 4.58 | 4.58 | 4.58 | -1.72% | 118,604 |
| Dec 4, 2025 | 4.57 | 4.71 | 4.55 | 4.66 | 4.66 | - | 281,979 |
| 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 |