T2 Metals Corp. (TSXV:TWO)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
Jul 21, 2025, 4:00 PM EDT
T2 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 43,500 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 31,000 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 346,000 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 11,000 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 160,500 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 157,000 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 328,000 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 211,000 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 137,600 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 81,000 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 121,000 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 500 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 20,000 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,000 |
| Jun 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 18.18% | 31,000 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -15.38% | 107,500 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 27,000 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 106,100 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 18,000 |
| Jun 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 20,200 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 3,200 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 25,000 |
| Jun 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.33% | 22,200 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 13,500 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 136,400 |
| Jun 4, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -7.69% | 152,400 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 58,000 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 32,500 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 10,500 |
| May 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 7.69% | 7,700 |
| May 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 17,000 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 20,500 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,000 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 3,600 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 54,500 |
| May 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 55,000 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 42,500 |
| May 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 4,100 |
| May 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 20,000 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 101,500 |