S2 Minerals Inc. (CSE: STWO)
Canada
· Delayed Price · Currency is CAD 0.220
-0.030 (-12.00%)
Dec 20, 2024, 4:00 PM EST
S2 Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | - | -12.00% | 50,000 |
| Dec 19, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Dec 18, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | - | 4.17% | 66,972 |
| Dec 17, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 29,007 |
| Dec 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 550 |
| Dec 13, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Dec 12, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Dec 11, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Dec 10, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 62,500 |
| Dec 9, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Dec 6, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | -18.33% | 8,500 |
| Dec 5, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15.38% | 2,002 |
| Dec 4, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8.33% | 10,045 |
| Dec 3, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Dec 2, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Nov 29, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 19,850 |
| Nov 28, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9.09% | 65,750 |
| Nov 27, 2024 | 0.26 | 0.26 | 0.22 | 0.22 | - | -15.38% | 108,750 |
| Nov 26, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 2,250 |
| Nov 25, 2024 | 0.30 | 0.30 | 0.25 | 0.25 | - | -13.79% | 36,250 |
| Nov 22, 2024 | 0.28 | 0.29 | 0.26 | 0.29 | - | 3.57% | 67,375 |
| Nov 21, 2024 | 0.26 | 0.28 | 0.24 | 0.28 | - | 16.67% | 49,375 |
| Nov 20, 2024 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 68,500 |
| Nov 19, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Nov 18, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | - | -10.34% | 7,499 |
| Nov 15, 2024 | 0.25 | 0.29 | 0.25 | 0.29 | - | 38.10% | 37,250 |
| Nov 14, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Nov 13, 2024 | 0.25 | 0.25 | 0.21 | 0.21 | - | 5.00% | 4,500 |
| Nov 12, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Nov 11, 2024 | 0.22 | 0.22 | 0.20 | 0.20 | - | -13.04% | 42,157 |
| Nov 8, 2024 | 0.15 | 0.23 | 0.15 | 0.23 | - | 64.29% | 38,000 |
| Nov 7, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| Nov 6, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 500 |
| Nov 5, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Nov 4, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Nov 1, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 31, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 30, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 50,647 |
| Oct 29, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 28, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 25, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 24, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 3,125 |
| Oct 23, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,915 |
| Oct 22, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Oct 21, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Oct 18, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,500 |
| Oct 17, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 500 |
| Oct 16, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 15, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 11, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 10, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 9, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 2,500 |
| Oct 8, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Oct 7, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Oct 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Oct 3, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Oct 2, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,000 |
| Oct 1, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 30, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 5,000 |
| Sep 27, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,500 |
| Sep 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 2,992 |
| Sep 25, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 2,500 |
| Sep 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,500 |
| Sep 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | -15.79% | 1,052 |
| Sep 20, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Sep 19, 2024 | 0.18 | 0.19 | 0.18 | 0.19 | - | 11.76% | 9,000 |
| Sep 18, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Sep 17, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 10,000 |
| Sep 16, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 8,500 |
| Sep 13, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 1,000 |
| Sep 12, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 11, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 5,000 |
| Sep 10, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 9, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 4,500 |
| Sep 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 3, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 825 |
| Aug 30, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Aug 29, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Aug 28, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 3,050 |
| Aug 27, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 23, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 22, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 21, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 114,000 |
| Aug 20, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 19, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | - | -6.25% | 82,750 |
| Aug 16, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| Aug 15, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 14, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 12, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14.29% | 3,300 |
| Aug 7, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Aug 6, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Aug 2, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Aug 1, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 31, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |