2S Metal PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.72	2.74	2.70	2.70	2.70	-0.74%	157,303
Apr 29, 2026	2.68	2.72	2.68	2.72	2.72	0.74%	94,401
Apr 28, 2026	2.68	2.70	2.68	2.70	2.70	1.50%	108,845
Apr 27, 2026	2.70	2.70	2.60	2.66	2.66	-1.48%	190,804
Apr 24, 2026	2.68	2.70	2.68	2.70	2.70	-	97,990
Apr 23, 2026	2.68	2.70	2.68	2.70	2.70	-	100,400
Apr 22, 2026	2.68	2.70	2.66	2.70	2.70	0.75%	135,652
Apr 21, 2026	2.68	2.68	2.66	2.68	2.68	-	43,228
Apr 20, 2026	2.68	2.68	2.64	2.68	2.68	2.29%	56,639
Apr 17, 2026	2.60	2.70	2.58	2.62	2.62	-2.96%	181,800
Apr 16, 2026	2.66	2.70	2.66	2.70	2.70	-	26,600
Apr 10, 2026	2.74	2.74	2.70	2.70	2.70	-	186,601
Apr 9, 2026	2.68	2.74	2.66	2.70	2.70	2.27%	236,504
Apr 8, 2026	2.64	2.72	2.60	2.64	2.64	-2.94%	105,857
Apr 7, 2026	2.72	2.76	2.72	2.72	2.72	-0.73%	115,300
Apr 3, 2026	2.80	2.80	2.74	2.74	2.74	-1.44%	102,000
Apr 2, 2026	2.84	2.86	2.78	2.78	2.78	-2.80%	178,501
Apr 1, 2026	2.90	2.90	2.84	2.86	2.86	-2.05%	297,664
Mar 31, 2026	2.90	2.92	2.86	2.92	2.92	-	473,224
Mar 30, 2026	2.72	2.92	2.72	2.92	2.92	8.15%	952,183
Mar 27, 2026	2.56	2.74	2.56	2.70	2.70	4.65%	258,410
Mar 26, 2026	2.54	2.60	2.54	2.58	2.58	0.78%	119,701
Mar 25, 2026	2.52	2.56	2.52	2.56	2.56	-	24,401
Mar 24, 2026	2.50	2.56	2.50	2.56	2.56	0.79%	16,819
Mar 23, 2026	2.54	2.56	2.40	2.54	2.54	-	130,148
Mar 20, 2026	2.56	2.58	2.54	2.54	2.54	-1.55%	86,200
Mar 19, 2026	2.52	2.58	2.52	2.58	2.58	1.57%	117,700
Mar 18, 2026	2.50	2.58	2.48	2.54	2.54	1.60%	78,400
Mar 17, 2026	2.52	2.52	2.48	2.50	2.50	-0.79%	42,400
Mar 16, 2026	2.52	2.52	2.50	2.52	2.52	-0.79%	22,300
Mar 13, 2026	2.54	2.54	2.54	2.54	2.54	-	4,101
Mar 12, 2026	2.44	2.56	2.44	2.54	2.54	-4.51%	86,584
Mar 11, 2026	2.68	2.68	2.64	2.66	2.54	-	166,375
Mar 10, 2026	2.68	2.68	2.64	2.66	2.54	1.53%	8,406
Mar 9, 2026	2.60	2.68	2.50	2.62	2.50	-	8,820
Mar 6, 2026	2.62	2.62	2.58	2.62	2.50	-	8,907
Mar 5, 2026	2.54	2.62	2.54	2.62	2.50	2.34%	73,145
Mar 4, 2026	2.60	2.60	2.46	2.56	2.44	-0.78%	36,025
Mar 2, 2026	2.64	2.68	2.58	2.58	2.46	-3.01%	150,200
Feb 27, 2026	2.70	2.70	2.64	2.66	2.54	-0.75%	108,345
Feb 26, 2026	2.66	2.74	2.66	2.68	2.56	-0.74%	94,000
Feb 25, 2026	2.66	2.76	2.66	2.70	2.58	2.27%	75,317
Feb 24, 2026	2.60	2.64	2.60	2.64	2.52	0.76%	4,545
Feb 23, 2026	2.62	2.64	2.62	2.62	2.50	-0.76%	16,012
Feb 20, 2026	2.66	2.78	2.64	2.64	2.52	-	17,896
Feb 19, 2026	2.52	2.64	2.52	2.64	2.52	5.60%	146,755
Feb 18, 2026	2.48	2.52	2.48	2.50	2.39	-	123,839
Feb 17, 2026	2.50	2.52	2.46	2.50	2.39	-	35,100
Feb 16, 2026	2.50	2.52	2.46	2.50	2.39	-0.79%	118,400
Feb 13, 2026	2.50	2.52	2.50	2.52	2.41	0.80%	16,301