T2 Metals Corp. (TSXV:TWO)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
May 8, 2025, 4:00 PM EDT
T2 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 82,500 |
| May 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,000 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 8,500 |
| May 6, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -5.88% | 62,500 |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 39,500 |
| May 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -5.56% | 43,500 |
| May 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,000 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 33,000 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,500 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 5,000 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 27,300 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 4,000 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 22,000 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 3,000 |
| Apr 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 8,500 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 32,000 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 24,500 |
| Apr 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.50% | 53,000 |
| Apr 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 4,000 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 13,300 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 900 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | - | -17.65% | 89,100 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 10,000 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 20,000 |
| Mar 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 22,000 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 2,300 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 5,200 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 86,000 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 7,500 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 3,000 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 3,500 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 500 |
| Mar 17, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | - | 177,900 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 2,000 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 1,000 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 500 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 38,000 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 19,500 |
| Mar 7, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.11% | 33,000 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,800 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 2,000 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 14,500 |