Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

G2 Goldfields Inc. (GTWO.TO)

Compare
3.5400
-0.1400
(-3.80%)
At close: April 14 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20253.65003.67003.46003.54003.5400227,900
Apr 11, 20253.34003.68003.34003.68003.6800489,800
Apr 10, 20253.14003.35003.10003.28003.2800629,300
Apr 9, 20252.98003.18002.96003.16003.1600367,200
Apr 8, 20253.13003.18002.93002.94002.9400207,000
Apr 7, 20252.86003.16002.86003.08003.0800330,200
Apr 4, 20253.14003.23002.90003.02003.0200538,700
Apr 3, 20253.20003.27003.05003.18003.1800314,500
Apr 2, 20253.25003.31003.18003.25003.2500243,100
Apr 1, 20253.28003.31003.21003.25003.2500447,100
Mar 31, 20253.20003.27003.13003.22003.2200289,600
Mar 28, 20253.38003.42003.20003.22003.2200317,300
Mar 27, 20253.33003.40003.26003.38003.3800192,100
Mar 26, 20253.40003.40003.30003.31003.3100165,200
Mar 25, 20253.40003.44003.38003.40003.4000133,200
Mar 24, 20253.54003.54003.35003.37003.3700273,200
Mar 21, 20253.42003.63003.36003.55003.5500545,100
Mar 20, 20253.41003.45003.35003.45003.4500221,800
Mar 19, 20253.43003.54003.39003.43003.4300186,800
Mar 18, 20253.36003.48003.36003.42003.4200382,500
Mar 17, 20253.15003.34003.10003.30003.3000374,800
Mar 14, 20253.24003.24003.11003.15003.1500110,700
Mar 13, 20253.18003.27003.17003.20003.2000227,500
Mar 12, 20253.04003.28002.90003.18003.1800345,400
Mar 11, 20252.82003.07002.82003.03003.0300440,900
Mar 10, 20252.97002.97002.75002.80002.8000221,000
Mar 7, 20252.96002.99002.92002.93002.9300228,400
Mar 6, 20253.00003.00002.93002.96002.9600152,400
Mar 5, 20252.94003.01002.93002.98002.9800210,200
Mar 4, 20252.93003.00002.89002.97002.9700182,300
Mar 3, 20252.92003.00002.92002.93002.9300138,000
Feb 28, 20252.92002.94002.86002.91002.910091,000
Feb 27, 20252.93003.04002.90002.94002.9400229,600
Feb 26, 20252.94003.00002.93002.97002.9700130,200
Feb 25, 20252.98002.98002.82002.96002.9600111,100
Feb 24, 20252.94002.99002.86002.97002.9700100,200
Feb 21, 20252.96002.96002.87002.93002.930085,100
Feb 20, 20252.97003.00002.94002.94002.940030,100
Feb 19, 20253.05003.05002.96002.96002.960096,300
Feb 18, 20253.04003.05002.91003.04003.0400646,700
Feb 14, 20252.87003.07002.85003.02003.0200507,100
Feb 13, 20252.72002.87002.69002.84002.8400499,900
Feb 12, 20252.66002.75002.63002.71002.7100433,800
Feb 11, 20252.58002.66002.54002.66002.6600144,800
Feb 10, 20252.57002.64002.56002.61002.6100133,000
Feb 7, 20252.55002.64002.51002.56002.5600176,800
Feb 6, 20252.67002.67002.46002.48002.4800574,800
Feb 5, 20252.56002.66002.53002.66002.6600107,500
Feb 4, 20252.54002.55002.51002.52002.520094,500
Feb 3, 20252.52002.57002.50002.51002.5100225,700
Jan 31, 20252.51002.55002.47002.52002.5200138,600
Jan 30, 20252.53002.56002.49002.52002.5200116,100
Jan 29, 20252.39002.53002.35002.51002.5100111,300
Jan 28, 20252.34002.38002.31002.38002.3800302,700
Jan 27, 20252.34002.36002.28002.34002.340074,300
Jan 24, 20252.35002.41002.34002.38002.3800181,700
Jan 23, 20252.45002.45002.34002.37002.3700127,000
Jan 22, 20252.52002.54002.40002.43002.4300128,500
Jan 21, 20252.48002.52002.47002.52002.5200144,500
Jan 20, 20252.43002.47002.40002.47002.4700195,000
Jan 17, 20252.39002.50002.35002.44002.4400170,000
Jan 16, 20252.34002.41002.32002.38002.3800117,400
Jan 15, 20252.22002.35002.22002.32002.3200239,900
Jan 14, 20252.31002.40002.18002.20002.200054,100
Jan 13, 20252.34002.35002.25002.25002.250096,700
Jan 10, 20252.34002.41002.28002.37002.3700151,600
Jan 9, 20252.41002.57002.26002.29002.2900276,400
Jan 8, 20252.18002.40002.18002.37002.3700219,600
Jan 7, 20252.16002.18002.09002.15002.150085,500
Jan 6, 20252.13002.20002.08002.13002.130082,900
Jan 3, 20251.98002.11001.93002.10002.1000174,600
Jan 2, 20251.97002.02001.96001.98001.9800120,800
Dec 31, 20241.96002.00001.94001.94001.940028,600
Dec 30, 20241.95001.96001.92001.96001.960092,100
Dec 27, 20241.97002.00001.92001.98001.980061,000
Dec 24, 20241.97001.98001.94001.94001.94005,500
Dec 23, 20241.99001.99001.88001.92001.9200119,100
Dec 20, 20241.93002.01001.92001.95001.950054,300
Dec 19, 20242.03002.03001.91001.93001.930095,300
Dec 18, 20242.09002.09001.96001.98001.980082,900
Dec 17, 20242.07002.09002.00002.08002.0800116,600
Dec 16, 20242.17002.17002.09002.12002.120062,500
Dec 13, 20242.27002.30002.14002.14002.1400171,700
Dec 12, 20242.16002.28002.16002.27002.2700204,100
Dec 11, 20242.04002.23002.01002.23002.2300372,300
Dec 10, 20242.00002.05001.97002.01002.0100147,000
Dec 9, 20242.01002.06001.98002.01002.010079,800
Dec 6, 20241.99002.01001.96001.98001.980079,700
Dec 5, 20242.09002.09002.00002.00002.0000109,300
Dec 4, 20242.01002.12002.01002.09002.090070,700
Dec 3, 20242.13002.13002.01002.03002.030067,900
Dec 2, 20242.13002.16002.11002.12002.120068,800
Nov 29, 20242.11002.22002.11002.17002.170094,800
Nov 28, 20242.07002.12002.05002.10002.100036,200
Nov 27, 20242.02002.15002.01002.11002.1100103,000
Nov 26, 20242.02002.02001.96001.99001.990035,300
Nov 25, 20242.05002.05001.93002.02002.0200114,300
Nov 22, 20242.05002.09002.02002.06002.060046,100
Nov 21, 20242.07002.10002.02002.07002.0700247,800
Nov 20, 20242.04002.08002.01002.06002.0600159,300
Nov 19, 20242.03002.10001.96002.01002.0100258,000
Nov 18, 20241.90002.03001.90002.00002.0000370,400
Nov 15, 20241.87001.95001.87001.88001.8800186,200
Nov 14, 20241.87001.97001.87001.92001.9200125,000
Nov 13, 20241.95001.96001.87001.88001.8800154,300
Nov 12, 20241.96001.97001.85001.90001.9000151,200
Nov 11, 20242.09002.10001.88001.94001.9400352,200
Nov 8, 20242.19002.24002.11002.14002.140061,600
Nov 7, 20242.11002.26002.10002.23002.2300104,000
Nov 6, 20242.06002.12001.96002.12002.1200199,200
Nov 5, 20242.08002.12002.08002.08002.080031,800
Nov 4, 20242.06002.16002.04002.04002.0400117,500
Nov 1, 20242.11002.11002.04002.08002.080030,000
Oct 31, 20242.13002.18002.10002.10002.1000158,200
Oct 30, 20242.12002.21002.04002.16002.1600171,400
Oct 29, 20242.20002.25002.10002.12002.1200122,900
Oct 28, 20242.21002.22002.18002.20002.200032,000
Oct 25, 20242.17002.22002.16002.16002.160068,800
Oct 24, 20242.27002.27002.15002.22002.220053,700
Oct 23, 20242.24002.24002.16002.23002.2300147,000
Oct 22, 20242.31002.36002.22002.23002.2300110,500
Oct 21, 20242.20002.39002.20002.30002.3000355,900
Oct 18, 20242.10002.18002.10002.14002.1400235,900
Oct 17, 20242.13002.20002.10002.10002.1000287,700
Oct 16, 20241.95002.14001.94002.14002.1400448,000
Oct 15, 20241.80001.94001.79001.94001.9400297,500
Oct 11, 20241.73001.79001.73001.77001.770073,600
Oct 10, 20241.71001.74001.71001.73001.730067,000
Oct 9, 20241.69001.71001.69001.70001.700042,500
Oct 8, 20241.68001.72001.68001.69001.690038,200
Oct 7, 20241.72001.73001.67001.70001.700088,600
Oct 4, 20241.72001.74001.70001.71001.710081,100
Oct 3, 20241.77001.77001.72001.72001.720052,800
Oct 2, 20241.75001.79001.75001.77001.770011,100
Oct 1, 20241.76001.81001.75001.77001.770025,200
Sep 30, 20241.77001.78001.73001.73001.730054,400
Sep 27, 20241.84001.84001.77001.77001.770054,000
Sep 26, 20241.80001.85001.79001.83001.8300239,000
Sep 25, 20241.82001.84001.78001.79001.790065,600
Sep 24, 20241.84001.84001.78001.82001.820063,800
Sep 23, 20241.85001.85001.78001.78001.7800137,000
Sep 20, 20241.85001.85001.81001.85001.850096,700
Sep 19, 20241.86001.89001.79001.79001.7900200,500
Sep 18, 20241.75001.95001.75001.83001.8300243,800
Sep 17, 20241.80001.85001.72001.75001.7500548,700
Sep 16, 20241.74001.97001.72001.95001.95001,386,800
Sep 13, 20241.73001.78001.68001.72001.7200223,400
Sep 12, 20241.60001.74001.56001.74001.7400320,100
Sep 11, 20241.47001.52001.47001.51001.5100203,300
Sep 10, 20241.47001.53001.45001.46001.4600236,500
Sep 9, 20241.59001.60001.49001.50001.5000199,900
Sep 6, 20241.57001.57001.47001.55001.5500213,700
Sep 5, 20241.61001.63001.55001.57001.5700132,300
Sep 4, 20241.52001.63001.49001.60001.6000161,700
Sep 3, 20241.43001.52001.42001.52001.5200130,000
Aug 30, 20241.45001.46001.42001.43001.4300232,200
Aug 29, 20241.43001.46001.41001.43001.4300163,000
Aug 28, 20241.46001.47001.40001.43001.430050,200
Aug 27, 20241.48001.48001.46001.47001.470022,300
Aug 26, 20241.49001.49001.46001.48001.480048,800
Aug 23, 20241.50001.51001.48001.48001.480027,800
Aug 22, 20241.52001.52001.49001.50001.500039,100
Aug 21, 20241.52001.54001.48001.53001.530094,700
Aug 20, 20241.51001.57001.48001.50001.5000483,500
Aug 19, 20241.45001.51001.45001.50001.5000246,900
Aug 16, 20241.42001.44001.38001.43001.4300150,700
Aug 15, 20241.48001.48001.40001.41001.410046,500
Aug 14, 20241.50001.50001.45001.49001.4900143,300
Aug 13, 20241.51001.53001.46001.50001.500047,400
Aug 12, 20241.40001.58001.40001.51001.5100109,700
Aug 9, 20241.40001.43001.35001.39001.390026,000
Aug 8, 20241.45001.45001.37001.37001.370028,600
Aug 7, 20241.39001.45001.37001.39001.390050,600
Aug 6, 20241.45001.45001.35001.37001.3700194,900
Aug 2, 20241.53001.54001.47001.48001.4800110,900
Aug 1, 20241.56001.57001.52001.53001.530049,500
Jul 31, 20241.59001.59001.56001.56001.560069,000
Jul 30, 20241.57001.59001.56001.57001.570054,000
Jul 29, 20241.57001.58001.56001.57001.570089,200
Jul 26, 20241.59001.60001.56001.56001.560083,500
Jul 25, 20241.59001.59001.54001.59001.590085,600
Jul 24, 20241.59001.60001.57001.60001.600060,200
Jul 23, 20241.58001.60001.54001.59001.5900150,900
Jul 22, 20241.64001.65001.57001.58001.5800198,400
Jul 19, 20241.57001.64001.57001.60001.6000168,600
Jul 18, 20241.64001.64001.56001.60001.6000565,400
Jul 17, 20241.65001.69001.56001.60001.6000201,700
Jul 16, 20241.64001.65001.62001.62001.6200260,800
Jul 15, 20241.66001.66001.60001.62001.620099,000
Jul 12, 20241.65001.67001.62001.66001.66001,947,600
Jul 11, 20241.62001.65001.62001.63001.630055,600
Jul 10, 20241.61001.64001.61001.62001.6200134,100
Jul 9, 20241.63001.64001.61001.62001.620043,100
Jul 8, 20241.65001.66001.60001.61001.6100123,400
Jul 5, 20241.48001.68001.48001.64001.6400206,100
Jul 4, 20241.46001.60001.46001.49001.490087,400
Jul 3, 20241.39001.46001.39001.46001.4600163,700
Jul 2, 20241.42001.42001.41001.41001.410049,200
Jun 28, 20241.40001.43001.39001.42001.4200144,200
Jun 27, 20241.38001.39001.37001.39001.390087,700
Jun 26, 20241.39001.39001.37001.39001.390054,700
Jun 25, 20241.38001.39001.36001.39001.390063,600
Jun 24, 20241.39001.41001.37001.40001.400084,100
Jun 21, 20241.34001.37001.31001.37001.3700203,200
Jun 20, 20241.35001.35001.33001.34001.340071,300
Jun 19, 20241.39001.39001.35001.35001.350048,500
Jun 18, 20241.37001.39001.36001.37001.370053,100
Jun 17, 20241.35001.37001.33001.36001.3600160,300
Jun 14, 20241.35001.36001.34001.35001.3500274,200
Jun 13, 20241.38001.39001.35001.35001.350016,400
Jun 12, 20241.38001.39001.34001.39001.3900669,500
Jun 11, 20241.32001.38001.30001.35001.3500194,200
Jun 10, 20241.35001.36001.30001.34001.3400209,800
Jun 7, 20241.33001.35001.30001.35001.3500469,900
Jun 6, 20241.33001.35001.31001.34001.340096,500
Jun 5, 20241.33001.37001.32001.33001.3300113,100
Jun 4, 20241.35001.35001.30001.32001.320063,000
Jun 3, 20241.38001.40001.33001.35001.350083,100
May 31, 20241.41001.41001.34001.37001.370084,200
May 30, 20241.37001.44001.37001.41001.410037,900
May 29, 20241.39001.39001.36001.38001.380047,100
May 28, 20241.38001.41001.36001.40001.4000106,900
May 27, 20241.30001.35001.30001.35001.3500177,900
May 24, 20241.27001.31001.25001.31001.310034,000
May 23, 20241.26001.30001.26001.28001.2800119,700
May 22, 20241.30001.32001.28001.30001.3000169,200
May 21, 20241.33001.33001.28001.31001.3100327,900
May 17, 20241.28001.34001.28001.31001.3100328,700
May 16, 20241.28001.30001.28001.30001.300068,000
May 15, 20241.30001.31001.28001.31001.310087,500
May 14, 20241.25001.31001.25001.30001.3000283,500
May 13, 20241.28001.28001.26001.26001.260047,700
May 10, 20241.25001.27001.25001.27001.2700108,800
May 9, 20241.25001.25001.22001.23001.230040,400
May 8, 20241.28001.28001.22001.25001.250076,400
May 7, 20241.28001.28001.26001.27001.270013,900
May 6, 20241.28001.28001.25001.28001.280061,700
May 3, 20241.24001.27001.24001.27001.270067,500
May 2, 20241.22001.24001.22001.24001.240068,800
May 1, 20241.23001.25001.23001.24001.2400122,000
Apr 30, 20241.25001.26001.23001.24001.2400132,300
Apr 29, 20241.27001.27001.19001.27001.2700238,100
Apr 26, 20241.34001.34001.25001.26001.2600169,600
Apr 25, 20241.31001.33001.27001.32001.32002,056,400
Apr 24, 20241.28001.33001.28001.31001.3100481,000
Apr 23, 20241.27001.34001.26001.30001.3000338,300
Apr 22, 20241.26001.29001.22001.26001.2600413,800
Apr 19, 20241.11001.19001.11001.17001.1700297,000
Apr 18, 20241.07001.12001.05001.11001.1100213,900
Apr 17, 20241.12001.12001.04001.11001.1100117,100
Apr 16, 20241.12001.12001.05001.08001.0800413,800
Apr 15, 20241.20001.20001.10001.11001.1100176,300

Related Tickers

GHRT.V Greenheart Gold Inc.
0.9900
0.00%
 
MAU.V Montage Gold Corp.
3.7500
+2.74%
 
FDR.V Founders Metals Inc.
5.58
-2.96%
 
SGD.V Snowline Gold Corp.
8.59
+3.62%
 
OMG.V Omai Gold Mines Corp.
0.4350
+2.35%
 
ARIC.V Awalé Resources Limited
0.4950
0.00%
 
CNL.TO Collective Mining Ltd.
14.25
-0.35%
 
LUG.TO Lundin Gold Inc.
51.86
+6.16%
 
AAUC.TO Allied Gold Corporation
5.55
-0.18%
 
STWO.CN S2 Minerals Inc.
0.1600
-36.00%