G2 Goldfields Inc. (TSX:GTWO)
Canada
· Delayed Price · Currency is CAD 4.580
-0.080 (-1.72%)
At close: Dec 5, 2025
G2 Goldfields Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 3.90 | 4.20 | 3.85 | 4.13 | 4.13 | 5.63% | 548,913 |
| Oct 10, 2025 | 4.04 | 4.06 | 3.90 | 3.91 | 3.91 | -2.74% | 155,088 |
| Oct 9, 2025 | 4.14 | 4.19 | 3.96 | 4.02 | 4.02 | -2.90% | 175,011 |
| Oct 8, 2025 | 4.12 | 4.18 | 4.01 | 4.14 | 4.14 | 2.73% | 231,809 |
| Oct 7, 2025 | 4.09 | 4.12 | 4.00 | 4.03 | 4.03 | -1.47% | 182,065 |
| Oct 6, 2025 | 3.99 | 4.14 | 3.99 | 4.09 | 4.09 | 3.54% | 204,260 |
| Oct 3, 2025 | 3.94 | 4.02 | 3.90 | 3.95 | 3.95 | - | 129,090 |
| Oct 2, 2025 | 3.98 | 3.98 | 3.79 | 3.95 | 3.95 | 1.02% | 425,855 |
| Oct 1, 2025 | 3.73 | 3.92 | 3.73 | 3.91 | 3.91 | 5.11% | 350,690 |
| Sep 30, 2025 | 3.68 | 3.76 | 3.60 | 3.72 | 3.72 | 1.36% | 280,659 |
| Sep 29, 2025 | 3.53 | 3.77 | 3.53 | 3.67 | 3.67 | 6.38% | 399,851 |
| Sep 26, 2025 | 3.44 | 3.48 | 3.39 | 3.45 | 3.45 | 1.77% | 285,460 |
| Sep 25, 2025 | 3.48 | 3.53 | 3.39 | 3.39 | 3.39 | -2.59% | 236,286 |
| Sep 24, 2025 | 3.59 | 3.62 | 3.48 | 3.48 | 3.48 | -2.79% | 218,946 |
| Sep 23, 2025 | 3.62 | 3.68 | 3.56 | 3.58 | 3.58 | -1.10% | 226,644 |
| Sep 22, 2025 | 3.56 | 3.71 | 3.56 | 3.62 | 3.62 | 2.55% | 335,514 |
| Sep 19, 2025 | 3.34 | 3.55 | 3.34 | 3.53 | 3.53 | 5.69% | 557,791 |
| Sep 18, 2025 | 3.40 | 3.41 | 3.30 | 3.34 | 3.34 | -1.18% | 172,012 |
| Sep 17, 2025 | 3.41 | 3.44 | 3.36 | 3.38 | 3.38 | -1.17% | 195,840 |
| Sep 16, 2025 | 3.51 | 3.51 | 3.39 | 3.42 | 3.42 | -2.56% | 229,908 |
| Sep 15, 2025 | 3.43 | 3.52 | 3.41 | 3.51 | 3.51 | 3.85% | 236,074 |
| Sep 12, 2025 | 3.52 | 3.52 | 3.38 | 3.38 | 3.38 | -3.43% | 249,223 |
| Sep 11, 2025 | 3.55 | 3.55 | 3.49 | 3.50 | 3.50 | -0.85% | 243,265 |
| Sep 10, 2025 | 3.40 | 3.54 | 3.40 | 3.53 | 3.53 | 4.13% | 224,344 |
| Sep 9, 2025 | 3.49 | 3.49 | 3.38 | 3.39 | 3.39 | -0.59% | 111,761 |
| Sep 8, 2025 | 3.28 | 3.49 | 3.28 | 3.41 | 3.41 | 3.02% | 355,296 |
| Sep 5, 2025 | 3.04 | 3.32 | 3.04 | 3.31 | 3.31 | 9.24% | 335,070 |
| Sep 4, 2025 | 3.14 | 3.14 | 3.00 | 3.03 | 3.03 | -3.50% | 149,510 |
| Sep 3, 2025 | 3.18 | 3.27 | 3.12 | 3.14 | 3.14 | -0.63% | 218,798 |
| Sep 2, 2025 | 3.18 | 3.24 | 3.15 | 3.16 | 3.16 | 1.61% | 252,724 |
| Aug 29, 2025 | 3.07 | 3.14 | 3.02 | 3.11 | 3.11 | 0.97% | 79,303 |
| Aug 28, 2025 | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -0.32% | 127,794 |
| Aug 27, 2025 | 3.10 | 3.11 | 3.01 | 3.09 | 3.09 | -0.96% | 144,168 |
| Aug 26, 2025 | 3.15 | 3.20 | 3.12 | 3.12 | 3.12 | -0.64% | 131,433 |
| Aug 25, 2025 | 3.13 | 3.15 | 3.00 | 3.14 | 3.14 | - | 238,222 |
| Aug 22, 2025 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 0.64% | 140,042 |
| Aug 21, 2025 | 3.06 | 3.14 | 3.04 | 3.12 | 3.12 | 3.31% | 154,363 |
| Aug 20, 2025 | 3.03 | 3.07 | 3.00 | 3.02 | 3.02 | - | 290,086 |
| Aug 19, 2025 | 3.15 | 3.15 | 2.97 | 3.02 | 3.02 | -3.51% | 106,357 |
| Aug 18, 2025 | 3.05 | 3.21 | 3.04 | 3.13 | 3.13 | 1.62% | 197,100 |
| 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% | 118,472 |
| Aug 11, 2025 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | -2.17% | 204,774 |
| 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% | 323,778 |
| Aug 1, 2025 | 2.72 | 2.80 | 2.70 | 2.78 | 2.78 | 3.73% | 131,773 |
| 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% | 113,778 |
| 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% | 198,250 |
| Jul 22, 2025 | 2.88 | 2.89 | 2.82 | 2.88 | 2.88 | 0.70% | 208,499 |
| Jul 21, 2025 | 2.90 | 2.96 | 2.85 | 2.86 | 2.86 | -0.69% | 291,168 |
| Jul 18, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -1.37% | 269,774 |
| Jul 17, 2025 | 2.92 | 2.98 | 2.90 | 2.92 | 2.92 | -1.35% | 361,074 |
| Jul 16, 2025 | 2.97 | 3.00 | 2.89 | 2.96 | 2.96 | - | 280,763 |