T2 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	18,900
May 20, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	28,000
May 19, 2026	0.43	0.43	0.43	0.43	0.43	-	4,900
May 15, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	23,536
May 14, 2026	0.48	0.48	0.46	0.46	0.46	-6.12%	3,500
May 13, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	1,107
May 12, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	4,000
May 11, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	31,100
May 8, 2026	0.50	0.50	0.50	0.50	0.50	-	45,000
May 7, 2026	0.45	0.50	0.45	0.50	0.50	5.26%	108,533
May 6, 2026	0.48	0.48	0.48	0.48	0.48	4.40%	1,511
May 5, 2026	0.46	0.46	0.46	0.46	0.46	-	500
May 4, 2026	0.48	0.48	0.44	0.46	0.46	3.41%	17,900
Apr 30, 2026	0.44	0.44	0.44	0.44	0.44	-	61,001
Apr 29, 2026	0.47	0.47	0.44	0.44	0.44	-5.38%	80,750
Apr 23, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	28,606
Apr 22, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	27,000
Apr 21, 2026	0.47	0.47	0.47	0.47	0.47	-7.00%	10,600
Apr 20, 2026	0.50	0.50	0.50	0.50	0.50	7.53%	9,109
Apr 17, 2026	0.50	0.50	0.46	0.47	0.47	-7.00%	37,000
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	20,528
Apr 15, 2026	0.48	0.48	0.47	0.48	0.48	-4.00%	56,401
Apr 14, 2026	0.49	0.50	0.49	0.50	0.50	-3.85%	6,891
Apr 13, 2026	0.52	0.53	0.50	0.52	0.52	-1.89%	69,672
Apr 10, 2026	0.46	0.53	0.45	0.53	0.53	16.48%	79,309
Apr 9, 2026	0.42	0.46	0.42	0.46	0.46	3.41%	10,759
Apr 8, 2026	0.47	0.47	0.40	0.44	0.44	-6.38%	145,202
Apr 7, 2026	0.47	0.47	0.47	0.47	0.47	-	3,000
Apr 6, 2026	0.53	0.53	0.46	0.47	0.47	-11.32%	36,036
Apr 2, 2026	0.49	0.53	0.49	0.53	0.53	-	41,403
Apr 1, 2026	0.54	0.58	0.52	0.53	0.53	-11.67%	16,629
Mar 31, 2026	0.50	0.60	0.50	0.60	0.60	33.33%	106,607
Mar 30, 2026	0.49	0.49	0.45	0.45	0.45	-4.26%	41,970
Mar 27, 2026	0.48	0.48	0.47	0.47	0.47	-6.00%	2,390
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	602
Mar 25, 2026	0.47	0.51	0.47	0.51	0.51	9.68%	83,000
Mar 24, 2026	0.47	0.51	0.47	0.47	0.47	-3.12%	27,409
Mar 23, 2026	0.48	0.49	0.44	0.48	0.48	6.67%	88,981
Mar 20, 2026	0.48	0.51	0.45	0.45	0.45	-10.00%	9,700
Mar 19, 2026	0.50	0.51	0.43	0.50	0.50	-1.96%	36,522
Mar 18, 2026	0.57	0.58	0.50	0.51	0.51	-10.53%	35,529
Mar 16, 2026	0.64	0.64	0.57	0.57	0.57	-1.72%	13,520
Mar 13, 2026	0.60	0.62	0.58	0.58	0.58	-6.45%	37,713
Mar 12, 2026	0.61	0.62	0.60	0.62	0.62	-3.13%	27,751
Mar 11, 2026	0.65	0.65	0.62	0.64	0.64	-	62,800
Mar 10, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	12,355
Mar 9, 2026	0.61	0.64	0.60	0.63	0.63	3.28%	36,502
Mar 6, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	18,400
Mar 5, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	18,513
Mar 4, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	60,474