2S Metal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.64	2.68	2.58	2.58	2.58	-3.01%	150,200
Feb 27, 2026	2.70	2.70	2.64	2.66	2.66	-0.75%	108,345
Feb 26, 2026	2.66	2.74	2.66	2.68	2.68	-0.74%	94,000
Feb 25, 2026	2.66	2.76	2.66	2.70	2.70	2.27%	75,317
Feb 24, 2026	2.60	2.64	2.60	2.64	2.64	0.76%	4,545
Feb 23, 2026	2.62	2.64	2.62	2.62	2.62	-0.76%	16,012
Feb 20, 2026	2.66	2.78	2.64	2.64	2.64	-	17,896
Feb 19, 2026	2.52	2.64	2.52	2.64	2.64	5.60%	146,755
Feb 18, 2026	2.48	2.52	2.48	2.50	2.50	-	123,839
Feb 17, 2026	2.50	2.52	2.46	2.50	2.50	-	35,100
Feb 16, 2026	2.50	2.52	2.46	2.50	2.50	-0.79%	118,400
Feb 13, 2026	2.50	2.52	2.50	2.52	2.52	0.80%	16,301
Feb 12, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	14,603
Feb 11, 2026	2.48	2.48	2.46	2.48	2.48	0.81%	606,072
Feb 10, 2026	2.54	2.54	2.46	2.46	2.46	-2.38%	77,051
Feb 9, 2026	2.50	2.54	2.50	2.52	2.52	1.61%	94,670
Feb 6, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	19,201
Feb 5, 2026	2.50	2.52	2.48	2.50	2.50	-	23,001
Feb 4, 2026	2.50	2.52	2.50	2.50	2.50	-0.79%	30,200
Feb 3, 2026	2.48	2.52	2.46	2.52	2.52	1.61%	63,942
Feb 2, 2026	2.46	2.48	2.46	2.48	2.48	-	58,240
Jan 30, 2026	2.48	2.50	2.48	2.48	2.48	-	20,601
Jan 29, 2026	2.46	2.50	2.46	2.48	2.48	0.81%	26,100
Jan 28, 2026	2.46	2.50	2.46	2.46	2.46	-1.60%	40,412
Jan 27, 2026	2.48	2.52	2.48	2.50	2.50	-	69,145
Jan 26, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	71,702
Jan 23, 2026	2.48	2.52	2.48	2.48	2.48	-	271,600
Jan 22, 2026	2.48	2.50	2.46	2.48	2.48	-1.59%	180,627
Jan 21, 2026	2.44	2.52	2.44	2.52	2.52	2.44%	50,680
Jan 20, 2026	2.46	2.48	2.46	2.46	2.46	-	41,900
Jan 19, 2026	2.44	2.46	2.42	2.46	2.46	-	1,001
Jan 16, 2026	2.46	2.48	2.44	2.46	2.46	-	5,121
Jan 15, 2026	2.46	2.46	2.44	2.46	2.46	0.82%	1,700
Jan 14, 2026	2.46	2.48	2.44	2.44	2.44	-0.81%	876
Jan 13, 2026	2.46	2.46	2.42	2.46	2.46	0.82%	4,354
Jan 12, 2026	2.46	2.46	2.44	2.44	2.44	-0.81%	3,000
Jan 9, 2026	2.50	2.50	2.46	2.46	2.46	0.82%	9,718
Jan 8, 2026	2.44	2.44	2.42	2.44	2.44	0.83%	6,401
Jan 7, 2026	2.42	2.44	2.42	2.42	2.42	-	55,919
Jan 6, 2026	2.36	2.44	2.34	2.42	2.42	3.42%	79,400
Jan 5, 2026	2.34	2.38	2.34	2.34	2.34	-	16,539
Dec 30, 2025	2.34	2.38	2.34	2.34	2.34	-	100,800
Dec 29, 2025	2.36	2.36	2.34	2.34	2.34	-0.85%	14,762
Dec 26, 2025	2.34	2.36	2.34	2.36	2.36	0.85%	48,404
Dec 25, 2025	2.38	2.38	2.34	2.34	2.34	-1.68%	23,400
Dec 24, 2025	2.36	2.38	2.36	2.38	2.38	2.59%	4,600
Dec 23, 2025	2.34	2.38	2.32	2.32	2.32	-1.69%	170,834
Dec 22, 2025	2.34	2.36	2.30	2.36	2.36	-	223,800
Dec 19, 2025	2.34	2.36	2.34	2.36	2.36	-	800
Dec 18, 2025	2.34	2.36	2.34	2.36	2.36	-	7,300