Skip to main content
logo
S2 Resources Ltd (ASX:S2R)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
-0.0010 (-1.32%)
At close: Dec 5, 2025

S2 Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.080.080.080.08-1.32%1,868,487
Dec 4, 20250.080.080.080.080.08-12.64%494,483
Dec 3, 20250.100.100.080.090.09-9.38%1,110,504
Dec 2, 20250.090.100.090.100.1012.94%1,686,384
Dec 1, 20250.090.090.080.090.093.66%160,920
Nov 28, 20250.080.090.080.080.082.50%505,275
Nov 27, 20250.080.080.080.080.081.27%1,263,922
Nov 26, 20250.090.090.080.080.08-8.14%410,220
Nov 25, 20250.090.090.090.090.09-1.15%1,361,486
Nov 24, 20250.090.090.090.090.09-3.33%63,099
Nov 21, 20250.080.090.080.090.0913.92%711,896
Nov 20, 20250.080.080.080.080.081.28%732,925
Nov 19, 20250.080.080.080.080.08-3.70%330,819
Nov 18, 20250.080.080.080.080.08-0.61%1,024,401
Nov 17, 20250.080.080.080.080.081.88%2,193,098
Nov 14, 20250.080.080.080.080.08-2.44%182,023
Nov 13, 20250.090.090.080.080.08-5.75%477,609
Nov 12, 20250.090.090.080.090.094.82%240,991
Nov 11, 20250.080.090.080.080.08-352,970
Nov 10, 20250.080.080.080.080.083.75%365,126
Nov 7, 20250.080.080.080.080.08-2.44%643,928
Nov 6, 20250.080.080.080.080.08-3.53%660,007
Nov 5, 20250.090.090.080.090.09-2.30%721,672
Nov 4, 20250.090.090.090.090.09-1.14%187,729
Nov 3, 20250.090.090.090.090.09-2.22%1,073,723
Oct 31, 20250.090.090.090.090.092.27%3,099,561
Oct 30, 20250.080.100.080.090.096.02%2,968,553
Oct 29, 20250.090.090.080.080.08-5.68%393,388
Oct 28, 20250.090.090.080.090.09-3.30%1,025,323
Oct 27, 20250.090.090.090.090.09-8.08%295,837
Oct 24, 20250.090.100.090.100.106.45%299,856
Oct 23, 20250.100.100.090.090.09-1.06%160,310
Oct 22, 20250.090.090.090.090.09-3.09%831,493
Oct 21, 20250.100.100.100.100.102.11%47,801
Oct 20, 20250.100.110.090.100.10-3.06%848,967
Oct 17, 20250.100.110.100.100.10-2.00%526,980
Oct 16, 20250.110.110.100.100.10-9.09%468,099
Oct 15, 20250.110.110.100.110.11-432,932
Oct 14, 20250.110.120.110.110.114.76%405,426
Oct 13, 20250.120.120.110.110.11-8.70%520,261
Oct 10, 20250.120.120.120.120.12-4.17%236,721
Oct 9, 20250.110.120.110.120.129.09%714,422
Oct 8, 20250.110.110.100.110.114.76%916,257
Oct 7, 20250.110.110.110.110.11-2.33%156,929
Oct 6, 20250.110.110.110.110.112.38%385,781
Oct 3, 20250.100.110.100.110.117.14%354,343
Oct 2, 20250.100.110.100.100.10-2.00%551,471
Oct 1, 20250.100.110.100.100.102.04%1,008,183
Sep 30, 20250.100.100.100.100.10-2.00%189,579
Sep 29, 20250.100.110.100.100.10-9.09%1,406,616