T2 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.40	0.40	0.40	0.40	-	2.56%	-
Aug 20, 2026	0.42	0.42	0.38	0.39	0.39	-8.24%	124,400
Aug 19, 2026	0.40	0.43	0.40	0.43	0.43	11.84%	54,500
Aug 18, 2026	0.39	0.39	0.38	0.38	0.38	5.56%	6,682
Aug 17, 2026	0.41	0.42	0.36	0.36	0.36	-12.20%	64,489
Aug 14, 2026	0.42	0.42	0.41	0.41	0.41	-	3,006
Aug 13, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	9,000
Aug 12, 2026	0.43	0.43	0.43	0.43	0.43	6.17%	1,000
Aug 11, 2026	0.41	0.44	0.41	0.41	0.41	-1.22%	19,500
Aug 10, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	16,782
Aug 7, 2026	0.42	0.44	0.39	0.40	0.40	-6.98%	31,593
Aug 6, 2026	0.42	0.45	0.42	0.43	0.43	-4.44%	8,106
Aug 5, 2026	0.45	0.45	0.40	0.45	0.45	9.76%	74,500
Aug 4, 2026	0.45	0.45	0.40	0.41	0.41	-8.89%	22,335
Jul 31, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	923
Jul 30, 2026	0.41	0.45	0.41	0.44	0.44	7.32%	39,050
Jul 29, 2026	0.40	0.41	0.40	0.41	0.41	-	159,000
Jul 28, 2026	0.40	0.41	0.40	0.41	0.41	-	8,500
Jul 27, 2026	0.42	0.42	0.40	0.41	0.41	2.50%	44,600
Jul 24, 2026	0.41	0.41	0.39	0.40	0.40	-6.98%	59,500
Jul 23, 2026	0.43	0.43	0.43	0.43	0.43	-	22,000
Jul 22, 2026	0.42	0.43	0.42	0.43	0.43	7.50%	5,701
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	20,000
Jul 20, 2026	0.43	0.43	0.39	0.39	0.39	-9.30%	10,000
Jul 17, 2026	0.43	0.43	0.43	0.43	0.43	3.61%	1,500
Jul 16, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	25,262
Jul 15, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	4,150
Jul 14, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	3,500
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000
Jul 8, 2026	0.41	0.41	0.40	0.40	0.40	-	107,500
Jul 7, 2026	0.41	0.41	0.40	0.40	0.40	-6.98%	43,367
Jul 6, 2026	0.41	0.43	0.41	0.43	0.43	10.26%	37,550
Jul 2, 2026	0.39	0.40	0.39	0.39	0.39	5.41%	17,201
Jun 30, 2026	0.44	0.44	0.36	0.37	0.37	-7.50%	295,470
Jun 29, 2026	0.41	0.42	0.40	0.40	0.40	-4.76%	34,000
Jun 25, 2026	0.41	0.42	0.41	0.42	0.42	3.70%	5,062
Jun 24, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	5,012
Jun 23, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	30,000
Jun 22, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	18,266
Jun 19, 2026	0.45	0.45	0.45	0.45	0.45	-	3,000
Jun 18, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	3,000
Jun 17, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	28,500
Jun 16, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	17,034
Jun 15, 2026	0.45	0.45	0.45	0.45	0.45	3.49%	2,000
Jun 12, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	27,006
Jun 10, 2026	0.41	0.41	0.41	0.41	0.41	-	21,513
Jun 9, 2026	0.42	0.42	0.40	0.41	0.41	-5.75%	91,475
Jun 8, 2026	0.44	0.44	0.44	0.44	0.44	6.10%	18,911
Jun 5, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	46,968
Jun 4, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	6,400