Skip to main content
S2 Resources Ltd (ASX:S2R)
Australia flag Australia · Delayed Price · Currency is AUD
0.0670
0.00 (0.00%)
At close: Mar 9, 2026

S2 Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.060.070.07-973,685
Mar 6, 20260.070.070.060.070.07-1.47%166,342
Mar 5, 20260.060.070.060.070.073.03%309,124
Mar 4, 20260.070.070.070.070.07-1.49%431,998
Mar 3, 20260.070.070.070.070.07-66,541
Mar 2, 20260.070.070.070.070.07-4.29%656,562
Feb 27, 20260.070.070.070.070.07-6.67%62,331
Feb 26, 20260.070.080.070.080.0813.64%1,076,463
Feb 25, 20260.070.070.070.070.07-453,238
Feb 23, 20260.070.070.070.070.07-355,145
Feb 20, 20260.070.070.070.070.07-1.49%375,961
Feb 19, 20260.070.070.070.070.07-496,405
Feb 18, 20260.070.070.070.070.071.52%25,000
Feb 17, 20260.070.070.070.070.07-4.35%489,224
Feb 16, 20260.070.070.070.070.07-200,838
Feb 13, 20260.070.070.070.070.07-4.17%445,021
Feb 12, 20260.070.070.070.070.0710.77%1,059,859
Feb 11, 20260.070.070.070.070.07-5.80%159,571
Feb 10, 20260.070.070.070.070.072.99%1,267,014
Feb 9, 20260.070.070.070.070.076.35%429,882
Feb 6, 20260.070.070.060.060.06-4.55%2,588,116
Feb 5, 20260.070.070.070.070.07-2.94%513,140
Feb 3, 20260.070.070.070.070.071.49%317,579
Feb 2, 20260.070.070.070.070.07-1.47%603,611
Jan 30, 20260.070.070.070.070.07-2.86%290,627
Jan 29, 20260.080.080.070.070.07-6.67%1,106,390
Jan 28, 20260.080.080.070.080.08-480,946
Jan 27, 20260.080.080.070.080.081.35%1,509,173
Jan 23, 20260.070.080.070.070.077.25%2,861,448
Jan 22, 20260.070.070.070.070.072.99%2,052,103
Jan 21, 20260.070.070.070.070.071.52%96,366
Jan 20, 20260.070.070.060.070.07-1.49%1,640,389
Jan 19, 20260.070.070.070.070.07-2.90%369,548
Jan 16, 20260.070.070.070.070.071.47%1,619,693
Jan 15, 20260.070.070.070.070.07-1,189,451
Jan 14, 20260.070.070.070.070.07-1,719,056
Jan 13, 20260.070.070.070.070.07-941,818
Jan 12, 20260.070.070.070.070.07-5,031,892
Jan 9, 20260.070.070.070.070.07-2.86%3,272,483
Jan 8, 20260.070.070.070.070.077.69%597,653
Jan 7, 20260.070.070.060.070.07-2.99%1,514,054
Jan 6, 20260.070.070.070.070.07-5.63%2,457,725
Jan 5, 20260.070.070.070.070.07-178,683
Jan 2, 20260.070.070.070.070.072.90%663,774
Dec 31, 20250.070.070.070.070.07-143,890
Dec 30, 20250.070.070.070.070.07-202,035
Dec 29, 20250.070.070.070.070.07-1.43%13,400
Dec 24, 20250.070.070.070.070.07-221,277
Dec 23, 20250.070.070.070.070.072.94%452,174
Dec 22, 20250.070.070.070.070.07-2.86%576,587
Dec 19, 20250.070.070.070.070.07-4.11%191,584
Dec 18, 20250.070.080.070.070.077.35%1,076,444
Dec 17, 20250.070.070.070.070.074.62%139,053
Dec 16, 20250.070.070.070.070.07-4.41%565,764
Dec 15, 20250.070.070.070.070.073.03%79,866
Dec 12, 20250.070.070.070.070.07-2.94%958,291
Dec 11, 20250.070.070.070.070.07-4.23%693,325
Dec 10, 20250.070.070.070.070.07-4.05%407,328
Dec 9, 20250.080.080.070.070.07-1.33%398,005
Dec 8, 20250.080.080.070.080.08-265,189
Dec 5, 20250.080.080.080.080.08-1.32%1,868,487
Dec 4, 20250.080.080.080.080.08-12.64%494,483
Dec 3, 20250.100.100.080.090.09-9.38%1,110,504
Dec 2, 20250.090.100.090.100.1012.94%1,686,384
Dec 1, 20250.090.090.080.090.093.66%160,920
Nov 28, 20250.080.090.080.080.082.50%505,275
Nov 27, 20250.080.080.080.080.081.27%1,263,922
Nov 26, 20250.090.090.080.080.08-8.14%410,220
Nov 25, 20250.090.090.090.090.09-1.15%1,361,486
Nov 24, 20250.090.090.090.090.09-3.33%63,099
Nov 21, 20250.080.090.080.090.0913.92%711,896
Nov 20, 20250.080.080.080.080.081.28%732,925
Nov 19, 20250.080.080.080.080.08-3.70%330,819
Nov 18, 20250.080.080.080.080.08-0.61%1,024,401
Nov 17, 20250.080.080.080.080.081.88%2,193,098
Nov 14, 20250.080.080.080.080.08-2.44%182,023
Nov 13, 20250.090.090.080.080.08-5.75%477,609
Nov 12, 20250.090.090.080.090.094.82%240,991
Nov 11, 20250.080.090.080.080.08-352,970
Nov 10, 20250.080.080.080.080.083.75%365,126
Nov 7, 20250.080.080.080.080.08-2.44%643,928
Nov 6, 20250.080.080.080.080.08-3.53%660,007
Nov 5, 20250.090.090.080.090.09-2.30%721,672
Nov 4, 20250.090.090.090.090.09-1.14%187,729
Nov 3, 20250.090.090.090.090.09-2.22%1,073,723
Oct 31, 20250.090.090.090.090.092.27%3,099,561
Oct 30, 20250.080.100.080.090.096.02%2,968,553
Oct 29, 20250.090.090.080.080.08-5.68%393,388
Oct 28, 20250.090.090.080.090.09-3.30%1,025,323
Oct 27, 20250.090.090.090.090.09-8.08%295,837
Oct 24, 20250.090.100.090.100.106.45%299,856
Oct 23, 20250.100.100.090.090.09-1.06%160,310
Oct 22, 20250.090.090.090.090.09-3.09%831,493
Oct 21, 20250.100.100.100.100.102.11%47,801
Oct 20, 20250.100.110.090.100.10-3.06%848,967
Oct 17, 20250.100.110.100.100.10-2.00%526,980
Oct 16, 20250.110.110.100.100.10-9.09%468,099
Oct 15, 20250.110.110.100.110.11-432,932
Oct 14, 20250.110.120.110.110.114.76%405,426
Oct 13, 20250.120.120.110.110.11-8.70%520,261