OTC Markets OTCQX - Delayed Quote USD

G2 Goldfields Inc. (GUYGF)

2.1900
+0.0300
+(1.39%)
At close: May 13 at 3:43:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20252.19002.33002.11002.19002.1900122,600
May 12, 20252.25002.27002.03002.15502.1550311,300
May 9, 20252.36002.36002.21002.25002.250062,100
May 8, 20252.30002.35002.20002.22002.2200102,200
May 7, 20252.42502.55002.33502.33502.3350158,800
May 6, 20252.45802.53002.41002.46002.4600201,800
May 5, 20252.37002.37002.25602.36102.3610163,800
May 2, 20252.26002.28002.18902.22002.220044,200
May 1, 20252.34202.35002.27002.27002.270021,500
Apr 30, 20252.45002.45002.30002.33002.330029,700
Apr 29, 20252.31902.40002.31902.37002.370074,300
Apr 28, 20252.45002.49002.34402.38002.380034,600
Apr 25, 20252.32002.39002.32002.37402.374042,500
Apr 24, 20252.38002.38102.35002.37002.370015,200
Apr 23, 20252.31802.36002.30002.35002.350042,500
Apr 22, 20252.43002.55002.39502.39502.395022,100
Apr 21, 20252.65002.65002.41002.43002.430060,300
Apr 17, 20252.38002.54002.38002.48002.480076,300
Apr 16, 20252.57602.62002.53002.54002.540059,500
Apr 15, 20252.56002.57002.41402.57002.5700163,300
Apr 14, 20252.63802.78002.50002.55802.558082,000
Apr 11, 20252.58002.63602.40002.63602.636086,100
Apr 10, 20252.38002.38002.20002.35002.350057,700
Apr 9, 20252.13002.23902.12002.23902.239020,100
Apr 8, 20252.20502.20502.07702.07702.077015,300
Apr 7, 20252.03002.19101.98002.13002.130098,000
Apr 4, 20252.25002.25002.04702.12002.120043,300
Apr 3, 20252.23002.29102.17402.25402.2540117,400
Apr 2, 20252.32002.32002.22002.26302.263089,300
Apr 1, 20252.41002.41002.24002.24002.240069,600
Mar 31, 20252.38002.38002.16002.24402.2440116,600
Mar 28, 20252.40002.40002.25002.25002.250055,000
Mar 27, 20252.33102.37002.30002.37002.370031,100
Mar 26, 20252.38002.39002.30702.30702.307053,000
Mar 25, 20252.38002.40702.36002.37002.370056,300
Mar 24, 20252.48702.48702.35702.36002.360095,100
Mar 21, 20252.38002.51002.34002.48002.480065,200
Mar 20, 20252.48002.48002.35002.39002.390025,800
Mar 19, 20252.38002.48002.36702.38002.380043,000
Mar 18, 20252.36102.42002.35702.39702.3970135,700
Mar 17, 20252.33002.34002.18002.33002.330021,000
Mar 14, 20252.30002.30002.17402.18002.180035,900
Mar 13, 20252.34002.34002.21002.24102.241084,100
Mar 12, 20252.06002.27902.06002.21402.214054,700
Mar 11, 20252.00002.12102.00002.11002.110025,300
Mar 10, 20252.03002.04101.89601.95001.950054,100
Mar 7, 20252.08002.08002.03002.03002.03003,700
Mar 6, 20252.08102.08102.05002.07002.07004,800
Mar 5, 20252.06502.08002.06502.08002.08002,400
Mar 4, 20252.02002.07801.91002.07002.070029,200
Mar 3, 20252.05002.08002.01002.02002.020015,900
Feb 28, 20251.98002.03001.98002.03002.030053,600
Feb 27, 20251.86002.12001.86002.03702.037031,500
Feb 26, 20252.06002.08002.03002.07002.070038,800
Feb 25, 20252.11002.11001.96702.07702.077078,900
Feb 24, 20252.07602.09002.01202.08502.085017,500
Feb 21, 20252.05002.08402.03002.04902.049045,500
Feb 20, 20252.10702.11502.08002.08002.080016,800
Feb 19, 20252.11002.13102.09002.09002.090017,900
Feb 18, 20252.13002.20002.06502.11002.110098,100
Feb 14, 20252.03502.17702.03502.14002.140078,800
Feb 13, 20251.95002.02101.89002.00002.000014,500
Feb 12, 20251.85001.92001.84501.90001.900028,500
Feb 11, 20251.80001.85001.78001.85001.850023,100
Feb 10, 20251.82001.83501.79501.81001.810048,000
Feb 7, 20251.78801.84501.78701.78701.78708,200
Feb 6, 20251.83901.84001.74001.75001.750010,000
Feb 5, 20251.79001.85001.79001.85001.850029,200
Feb 4, 20251.77001.78401.75001.75001.750015,900
Feb 3, 20251.79001.79001.71001.74001.740013,900
Jan 31, 20251.63001.74001.63001.73101.731020,000
Jan 30, 20251.76001.77301.75001.76001.760011,900
Jan 29, 20251.66001.75401.62001.75401.754040,700
Jan 28, 20251.64001.66001.64001.65401.654036,000
Jan 27, 20251.68801.68801.59901.61001.610024,900
Jan 24, 20251.74001.74001.63701.66001.660051,500
Jan 23, 20251.66701.67001.63201.64401.644030,500
Jan 22, 20251.73001.74001.67001.68001.6800100,700
Jan 21, 20251.70801.76001.70801.75001.750032,200
Jan 17, 20251.65701.70001.64001.69001.690020,900
Jan 16, 20251.63001.68001.63001.65001.65009,100
Jan 15, 20251.46001.63001.46001.63001.63007,800
Jan 14, 20251.60401.60401.54601.54601.546015,800
Jan 13, 20251.61001.61101.57501.58001.580020,100
Jan 10, 20251.63001.63501.58701.62101.621019,100
Jan 8, 20251.58001.64001.58001.63101.631035,400
Jan 7, 20251.50001.51901.46701.48001.480037,000
Jan 6, 20251.46501.52001.46501.49001.490042,900
Jan 3, 20251.37001.46001.37001.43501.435054,600
Jan 2, 20251.37001.39601.36501.38001.380017,700
Dec 31, 20241.37101.37101.35201.35501.355017,300
Dec 30, 20241.38001.38001.34001.35001.350019,400
Dec 27, 20241.39001.39001.33501.38001.380024,200
Dec 26, 20241.41501.43501.41501.43001.43005,800
Dec 24, 20241.36001.36001.36001.36001.36001,000
Dec 23, 20241.36501.36501.31701.33001.330016,000
Dec 20, 20241.36001.37001.36001.36501.365017,400
Dec 19, 20241.37401.37501.33001.33101.331012,200
Dec 18, 20241.46001.47001.36001.36001.360064,400
Dec 17, 20241.42501.44101.41001.44101.441016,800
Dec 16, 20241.51001.51001.48501.49301.493016,200
Dec 13, 20241.60501.61001.52001.52401.524026,400
Dec 12, 20241.53001.60001.51001.60001.600082,500
Dec 11, 20241.44001.56001.42001.55601.556061,400
Dec 10, 20241.41001.43001.41001.42001.42001,600
Dec 9, 20241.43001.45501.41501.41501.415011,100
Dec 6, 20241.42001.42001.40001.40001.400038,600
Dec 5, 20241.49401.49401.44301.45001.450032,600
Dec 4, 20241.47701.48601.47701.48601.48606,500
Dec 3, 20241.49001.50001.46901.46901.46908,800
Dec 2, 20241.52101.52101.50001.51001.510019,600
Nov 29, 20241.51401.57001.51001.56301.563012,000
Nov 27, 20241.50301.53301.49901.53001.53009,900
Nov 26, 20241.42001.42001.39001.41001.41004,600
Nov 25, 20241.47001.47001.40001.42001.420035,000
Nov 22, 20241.47001.50001.47001.48001.480015,300
Nov 21, 20241.46001.49801.45401.45401.454017,300
Nov 20, 20241.47501.47501.44801.47501.475030,400
Nov 19, 20241.42501.51001.42301.49001.490090,800
Nov 18, 20241.38001.44501.35001.42001.420049,500
Nov 15, 20241.39001.39101.35001.35001.350012,800
Nov 14, 20241.35701.40501.35001.38701.3870120,400
Nov 13, 20241.39001.40001.35001.36001.360018,900
Nov 12, 20241.39501.39501.32001.37401.374044,700
Nov 11, 20241.51001.51001.36001.41001.410036,300
Nov 8, 20241.60001.60001.53001.54501.545013,300
Nov 7, 20241.56001.63001.56001.63001.63007,900
Nov 6, 20241.48001.50001.40001.50001.500026,300
Nov 5, 20241.70001.70001.50701.51301.513016,000
Nov 4, 20241.46001.55001.46001.48401.484014,400
Nov 1, 20241.49101.49101.46901.46901.469015,000
Oct 31, 20241.58501.58501.51901.52101.521023,300
Oct 30, 20241.55001.55001.48001.53501.535097,400
Oct 29, 20241.60001.60001.50001.52001.520038,200
Oct 28, 20241.60001.61001.57601.59001.59003,600
Oct 25, 20241.60001.60001.58101.59001.590013,400
Oct 24, 20241.63001.63001.56001.59001.59009,100
Oct 23, 20241.55001.62001.55001.61801.618026,700
Oct 22, 20241.70201.70201.61001.61001.610032,700
Oct 21, 20241.60001.72001.60001.70001.700045,300
Oct 18, 20241.54101.58201.53001.56001.560036,800
Oct 17, 20241.43501.58001.43501.55501.555016,400
Oct 16, 20241.42101.55001.42101.55001.550031,700
Oct 15, 20241.32001.41001.32001.40401.404026,100
Oct 14, 20241.30001.47001.25001.32501.325027,900
Oct 11, 20241.25001.30001.25001.30001.300022,500
Oct 10, 20241.26001.28001.25001.26001.260034,800
Oct 9, 20241.24501.25001.23501.24701.247027,400
Oct 8, 20241.26001.26501.24001.24001.24003,300
Oct 7, 20241.27201.28001.24001.24701.247025,100
Oct 4, 20241.27001.28001.25501.26001.260049,000
Oct 3, 20241.32101.32101.27001.27001.270010,100
Oct 2, 20241.32001.32701.30501.32001.320013,600
Oct 1, 20241.33001.34001.31301.31801.318025,800
Sep 30, 20241.30001.31301.29001.29001.290040,200
Sep 27, 20241.36001.36001.30601.30601.306028,500
Sep 26, 20241.34601.36501.34601.35701.357027,700
Sep 25, 20241.40001.40001.33001.33001.330028,400
Sep 24, 20241.33101.35001.33001.35001.350017,300
Sep 23, 20241.36001.37001.32001.32001.320028,600
Sep 20, 20241.30001.37001.30001.34501.345024,800
Sep 19, 20241.36801.37001.31901.33501.335066,000
Sep 18, 20241.30001.43001.29301.35001.350040,800
Sep 17, 20241.51001.51001.26501.29001.2900128,100
Sep 16, 20241.31001.45001.27301.45001.4500122,500
Sep 13, 20241.28001.30201.23801.28001.280054,900
Sep 12, 20241.06001.28001.06001.26001.260037,000
Sep 11, 20241.09001.10601.08001.10001.100035,200
Sep 10, 20241.11001.11301.06601.08701.087056,200
Sep 9, 20241.17501.19001.12001.13001.130015,200
Sep 6, 20241.15001.15001.09001.09001.090015,000
Sep 5, 20241.19501.21001.15001.17001.170015,600
Sep 4, 20241.11701.21001.11001.18001.180016,200
Sep 3, 20241.08001.11101.05001.11101.111032,500
Aug 30, 20241.08001.08001.06001.06001.060026,100
Aug 29, 20241.07701.08001.06001.07801.078036,200
Aug 28, 20241.09001.09001.05001.05001.050035,900
Aug 27, 20241.10001.11001.09001.09001.09006,200
Aug 26, 20241.10001.11001.09001.10801.108035,100
Aug 23, 20241.10301.11001.09001.09601.096017,300
Aug 22, 20241.10501.10601.10001.10001.100022,700
Aug 21, 20241.12001.13201.10001.13001.130017,500
Aug 20, 20241.09001.15101.09001.10001.1000157,600
Aug 19, 20241.07001.11001.07001.10001.1000114,500
Aug 16, 20241.04001.06001.03001.04001.040019,800
Aug 15, 20241.09001.09001.03001.03001.03006,000
Aug 14, 20241.17001.17001.07901.09001.090032,100
Aug 13, 20241.08001.09901.08001.09601.09605,000
Aug 12, 20241.03101.15001.01501.14001.140087,300
Aug 9, 20241.02001.02101.00001.00001.000011,900
Aug 8, 20241.01701.01701.01001.01001.01007,500
Aug 7, 20241.03301.05001.01001.01001.010026,000
Aug 6, 20241.04001.04000.99801.01001.010018,000
Aug 5, 20241.05001.05001.04001.04001.040016,400
Aug 2, 20241.07001.09001.07001.07501.07502,400
Aug 1, 20241.10501.12001.10401.10401.104011,400
Jul 31, 20241.13001.15001.13001.15001.15002,600
Jul 30, 20241.14001.14001.13301.13301.13305,500
Jul 29, 20241.13001.14301.13001.14001.140019,600
Jul 26, 20241.15001.15001.14001.14001.140010,800
Jul 25, 20241.12001.15601.11501.14001.140018,400
Jul 24, 20241.16001.16401.14501.15001.150020,500
Jul 23, 20241.15001.15001.14201.14201.1420500
Jul 22, 20241.15201.15201.15201.15201.15205,500
Jul 19, 20241.14501.17001.14501.17001.170015,400
Jul 18, 20241.17001.17001.15301.15301.15301,700
Jul 17, 20241.20001.20001.15001.15001.15008,500
Jul 16, 20241.21101.21101.21101.21101.21104,700
Jul 15, 20241.20001.20001.18501.18501.18509,100
Jul 12, 20241.20001.20501.19001.19001.190013,600
Jul 11, 20241.21601.21601.20401.20401.204010,600
Jul 10, 20241.15001.21001.15001.20001.200016,800
Jul 9, 20241.21001.21001.19701.19701.19705,100
Jul 8, 20241.21001.22001.19001.19001.190046,100
Jul 5, 20241.11001.21401.11001.20001.200015,800
Jul 3, 20240.99900.99900.99900.99900.9990-
Jul 2, 20240.99900.99900.99900.99900.9990-
Jul 1, 20240.99900.99900.99900.99900.99901,000
Jun 28, 20241.02001.03301.02001.03301.03303,200
Jun 27, 20240.99001.00100.99001.00101.00101,300
Jun 26, 20241.02001.03001.01001.01001.010015,100
Jun 25, 20241.02001.02000.99400.99400.99402,600
Jun 24, 20241.01601.03001.00001.02001.020036,100
Jun 21, 20240.98000.98500.98000.98500.985029,200
Jun 20, 20240.98301.00100.98001.00101.00108,300
Jun 18, 20240.99701.00000.99701.00001.00007,600
Jun 17, 20240.97400.98200.97400.98200.982011,800
Jun 14, 20240.96800.98900.96800.98900.98906,200
Jun 13, 20240.99500.99500.99300.99300.99303,000
Jun 12, 20240.99901.00000.99300.99300.993022,200
Jun 11, 20240.98700.98700.98700.98700.9870200
Jun 10, 20240.98200.98200.97000.97900.97904,600
Jun 7, 20240.97900.97900.97900.97900.9790-
Jun 6, 20240.96300.97900.96300.97900.979025,200
Jun 5, 20240.95500.98300.95500.98300.98302,500
Jun 4, 20240.97000.97000.96300.96300.96301,300
Jun 3, 20241.02001.02000.97700.99500.995017,500
May 31, 20241.04001.04000.99401.02001.02006,700
May 30, 20241.00001.05101.00001.05101.05103,300
May 29, 20241.01001.01000.99201.00001.000032,100
May 28, 20240.97701.02000.97701.02001.02007,500
May 24, 20240.93000.95500.93000.95500.95509,200
May 23, 20240.94700.94700.94700.94700.9470-
May 22, 20240.95700.95700.94500.94700.94705,000
May 21, 20240.97200.97200.94100.95300.95302,600
May 20, 20240.94400.96700.92500.92500.92504,400
May 17, 20240.96000.96000.96000.96000.9600400
May 16, 20240.93300.93300.93300.93300.9330600
May 15, 20240.93500.96300.93500.96300.96308,000
May 14, 20240.93000.93000.93000.93000.9300-

Related Tickers

LONCF Loncor Gold Inc.
0.5700
+7.30%
 
LGCFF Lavras Gold Corp.
1.6900
+0.60%
 
MAUTF Montage Gold Corp.
2.7500
+3.77%
 
OGNRF Orogen Royalties Inc.
1.3200
+0.76%
 
NKOSF Labrador Gold Corp.
0.0550
0.00%
 
GSHRF Goldshore Resources Inc.
0.2462
+2.58%
 
NESRF Northern Star Resources Limited
12.20
0.00%
 
RGRSY Regis Resources Limited
5.20
0.00%
 
WTHVF Westhaven Gold Corp.
0.0875
-2.94%
 
AIRRF Aurion Resources Ltd.
0.5650
-0.18%