Advertisement
G2 Goldfields Inc. (GUYGF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
As of 03:25PM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 8,377 |
| Nov 22, 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 15,300 |
| Nov 21, 2024 | 1.4600 | 1.4980 | 1.4540 | 1.4540 | 1.4540 | 17,300 |
| Nov 20, 2024 | 1.4750 | 1.4750 | 1.4480 | 1.4750 | 1.4750 | 30,400 |
| Nov 19, 2024 | 1.4250 | 1.5100 | 1.4230 | 1.4900 | 1.4900 | 90,800 |
| Nov 18, 2024 | 1.3800 | 1.4450 | 1.3500 | 1.4200 | 1.4200 | 49,500 |
| Nov 15, 2024 | 1.3900 | 1.3910 | 1.3500 | 1.3500 | 1.3500 | 12,800 |
| Nov 14, 2024 | 1.3570 | 1.4050 | 1.3500 | 1.3870 | 1.3870 | 120,400 |
| Nov 13, 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 18,900 |
| Nov 12, 2024 | 1.3950 | 1.3950 | 1.3200 | 1.3740 | 1.3740 | 44,700 |
| Nov 11, 2024 | 1.5100 | 1.5100 | 1.3600 | 1.4100 | 1.4100 | 36,300 |
| Nov 08, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5450 | 1.5450 | 13,300 |
| Nov 07, 2024 | 1.5600 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 7,900 |
| Nov 06, 2024 | 1.4800 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 26,300 |
| Nov 05, 2024 | 1.7000 | 1.7000 | 1.5070 | 1.5130 | 1.5130 | 16,000 |
| Nov 04, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.4840 | 1.4840 | 14,400 |
| Nov 01, 2024 | 1.4910 | 1.4910 | 1.4690 | 1.4690 | 1.4690 | 15,000 |
| Oct 31, 2024 | 1.5850 | 1.5850 | 1.5190 | 1.5210 | 1.5210 | 23,300 |
| Oct 30, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.5350 | 1.5350 | 97,400 |
| Oct 29, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 38,200 |
| Oct 28, 2024 | 1.6000 | 1.6100 | 1.5760 | 1.5900 | 1.5900 | 3,600 |
| Oct 25, 2024 | 1.6000 | 1.6000 | 1.5810 | 1.5900 | 1.5900 | 13,400 |
| Oct 24, 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5900 | 1.5900 | 9,100 |
| Oct 23, 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6180 | 1.6180 | 26,700 |
| Oct 22, 2024 | 1.7020 | 1.7020 | 1.6100 | 1.6100 | 1.6100 | 32,700 |
| Oct 21, 2024 | 1.6000 | 1.7200 | 1.6000 | 1.7000 | 1.7000 | 45,300 |
| Oct 18, 2024 | 1.5410 | 1.5820 | 1.5300 | 1.5600 | 1.5600 | 36,800 |
| Oct 17, 2024 | 1.4350 | 1.5800 | 1.4350 | 1.5550 | 1.5550 | 16,400 |
| Oct 16, 2024 | 1.4210 | 1.5500 | 1.4210 | 1.5500 | 1.5500 | 31,700 |
| Oct 15, 2024 | 1.3200 | 1.4100 | 1.3200 | 1.4040 | 1.4040 | 26,100 |
| Oct 14, 2024 | 1.3000 | 1.4700 | 1.2500 | 1.3250 | 1.3250 | 27,900 |
| Oct 11, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 22,500 |
| Oct 10, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 34,800 |
| Oct 09, 2024 | 1.2450 | 1.2500 | 1.2350 | 1.2470 | 1.2470 | 27,400 |
| Oct 08, 2024 | 1.2600 | 1.2650 | 1.2400 | 1.2400 | 1.2400 | 3,300 |
| Oct 07, 2024 | 1.2720 | 1.2800 | 1.2400 | 1.2470 | 1.2470 | 25,100 |
| Oct 04, 2024 | 1.2700 | 1.2800 | 1.2550 | 1.2600 | 1.2600 | 49,000 |
| Oct 03, 2024 | 1.3210 | 1.3210 | 1.2700 | 1.2700 | 1.2700 | 10,100 |
| Oct 02, 2024 | 1.3200 | 1.3270 | 1.3050 | 1.3200 | 1.3200 | 13,600 |
| Oct 01, 2024 | 1.3300 | 1.3400 | 1.3130 | 1.3180 | 1.3180 | 25,800 |
| Sep 30, 2024 | 1.3000 | 1.3130 | 1.2900 | 1.2900 | 1.2900 | 40,200 |
| Sep 27, 2024 | 1.3600 | 1.3600 | 1.3060 | 1.3060 | 1.3060 | 28,500 |
| Sep 26, 2024 | 1.3460 | 1.3650 | 1.3460 | 1.3570 | 1.3570 | 27,700 |
| Sep 25, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 28,400 |
| Sep 24, 2024 | 1.3310 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 17,300 |
| Sep 23, 2024 | 1.3600 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 28,600 |
| Sep 20, 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3450 | 1.3450 | 24,800 |
| Sep 19, 2024 | 1.3680 | 1.3700 | 1.3190 | 1.3350 | 1.3350 | 66,000 |
| Sep 18, 2024 | 1.3000 | 1.4300 | 1.2930 | 1.3500 | 1.3500 | 40,800 |
| Sep 17, 2024 | 1.5100 | 1.5100 | 1.2650 | 1.2900 | 1.2900 | 128,100 |
| Sep 16, 2024 | 1.3100 | 1.4500 | 1.2730 | 1.4500 | 1.4500 | 122,500 |
| Sep 13, 2024 | 1.2800 | 1.3020 | 1.2380 | 1.2800 | 1.2800 | 54,900 |
| Sep 12, 2024 | 1.0600 | 1.2800 | 1.0600 | 1.2600 | 1.2600 | 37,000 |
| Sep 11, 2024 | 1.0900 | 1.1060 | 1.0800 | 1.1000 | 1.1000 | 35,200 |
| Sep 10, 2024 | 1.1100 | 1.1130 | 1.0660 | 1.0870 | 1.0870 | 56,200 |
| Sep 09, 2024 | 1.1750 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 15,200 |
| Sep 06, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 15,000 |
| Sep 05, 2024 | 1.1950 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 15,600 |
| Sep 04, 2024 | 1.1170 | 1.2100 | 1.1100 | 1.1800 | 1.1800 | 16,200 |
| Sep 03, 2024 | 1.0800 | 1.1110 | 1.0500 | 1.1110 | 1.1110 | 32,500 |
| Aug 30, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 26,100 |
| Aug 29, 2024 | 1.0770 | 1.0800 | 1.0600 | 1.0780 | 1.0780 | 36,200 |
| Aug 28, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 35,900 |
| Aug 27, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 6,200 |
| Aug 26, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1080 | 1.1080 | 35,100 |
| Aug 23, 2024 | 1.1030 | 1.1100 | 1.0900 | 1.0960 | 1.0960 | 17,300 |
| Aug 22, 2024 | 1.1050 | 1.1060 | 1.1000 | 1.1000 | 1.1000 | 22,700 |
| Aug 21, 2024 | 1.1200 | 1.1320 | 1.1000 | 1.1300 | 1.1300 | 17,500 |
| Aug 20, 2024 | 1.0900 | 1.1510 | 1.0900 | 1.1000 | 1.1000 | 157,600 |
| Aug 19, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 114,500 |
| Aug 16, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 19,800 |
| Aug 15, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 6,000 |
| Aug 14, 2024 | 1.1700 | 1.1700 | 1.0790 | 1.0900 | 1.0900 | 32,100 |
| Aug 13, 2024 | 1.0800 | 1.0990 | 1.0800 | 1.0960 | 1.0960 | 5,000 |
| Aug 12, 2024 | 1.0310 | 1.1500 | 1.0150 | 1.1400 | 1.1400 | 87,300 |
| Aug 09, 2024 | 1.0200 | 1.0210 | 1.0000 | 1.0000 | 1.0000 | 11,900 |
| Aug 08, 2024 | 1.0170 | 1.0170 | 1.0100 | 1.0100 | 1.0100 | 7,500 |
| Aug 07, 2024 | 1.0330 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 26,000 |
| Aug 06, 2024 | 1.0400 | 1.0400 | 0.9980 | 1.0100 | 1.0100 | 18,000 |
| Aug 05, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 16,400 |
| Aug 02, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0750 | 1.0750 | 2,400 |
| Aug 01, 2024 | 1.1050 | 1.1200 | 1.1040 | 1.1040 | 1.1040 | 11,400 |
| Jul 31, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 2,600 |
| Jul 30, 2024 | 1.1400 | 1.1400 | 1.1330 | 1.1330 | 1.1330 | 5,500 |
| Jul 29, 2024 | 1.1300 | 1.1430 | 1.1300 | 1.1400 | 1.1400 | 19,600 |
| Jul 26, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 10,800 |
| Jul 25, 2024 | 1.1200 | 1.1560 | 1.1150 | 1.1400 | 1.1400 | 18,400 |
| Jul 24, 2024 | 1.1600 | 1.1640 | 1.1450 | 1.1500 | 1.1500 | 20,500 |
| Jul 23, 2024 | 1.1500 | 1.1500 | 1.1420 | 1.1420 | 1.1420 | 500 |
| Jul 22, 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 5,500 |
| Jul 19, 2024 | 1.1450 | 1.1700 | 1.1450 | 1.1700 | 1.1700 | 15,400 |
| Jul 18, 2024 | 1.1700 | 1.1700 | 1.1530 | 1.1530 | 1.1530 | 1,700 |
| Jul 17, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 8,500 |
| Jul 16, 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 4,700 |
| Jul 15, 2024 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 9,100 |
| Jul 12, 2024 | 1.2000 | 1.2050 | 1.1900 | 1.1900 | 1.1900 | 13,600 |
| Jul 11, 2024 | 1.2160 | 1.2160 | 1.2040 | 1.2040 | 1.2040 | 10,600 |
| Jul 10, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 16,800 |
| Jul 09, 2024 | 1.2100 | 1.2100 | 1.1970 | 1.1970 | 1.1970 | 5,100 |
| Jul 08, 2024 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 46,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.