Skip to main content
S2 Resources Ltd (ASX:S2R)
Australia flag Australia · Delayed Price · Currency is AUD
0.0680
0.00 (0.00%)
Apr 29, 2026, 3:54 PM AEST

S2 Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.070.070.07-83,310
Apr 28, 20260.070.070.070.070.074.62%566,359
Apr 27, 20260.070.070.070.070.07-4.41%40,718
Apr 24, 20260.070.070.070.070.07-2.86%115,212
Apr 23, 20260.070.070.070.070.07-200,064
Apr 22, 20260.070.080.070.070.07-597,070
Apr 21, 20260.070.070.070.070.071.45%185,958
Apr 20, 20260.070.070.070.070.071.47%184,704
Apr 17, 20260.070.070.070.070.07-2.86%477,173
Apr 16, 20260.060.070.060.070.079.38%1,316,848
Apr 15, 20260.060.060.060.060.066.67%407,245
Apr 14, 20260.060.060.060.060.061.69%346,000
Apr 13, 20260.060.060.060.060.06-1.67%250,000
Apr 10, 20260.060.060.060.060.069.09%1,011,916
Apr 9, 20260.060.060.060.060.06-5.17%796,419
Apr 8, 20260.060.060.060.060.063.57%55,759
Apr 7, 20260.060.060.060.060.06-5.08%495,537
Apr 2, 20260.060.060.060.060.061.72%270,641
Apr 1, 20260.050.060.050.060.067.41%2,514,187
Mar 31, 20260.060.060.050.050.05-3.57%865,671
Mar 30, 20260.060.060.060.060.06-6.67%484,299
Mar 27, 20260.060.060.060.060.06-4.76%12,617
Mar 26, 20260.060.060.060.060.063.28%83,208
Mar 25, 20260.060.060.060.060.067.02%218,562
Mar 24, 20260.060.060.060.060.06-1.72%239,238
Mar 23, 20260.070.070.060.060.06-7.94%983,532
Mar 20, 20260.060.060.060.060.061.61%679,638
Mar 19, 20260.070.070.060.060.06-6.06%551,816
Mar 18, 20260.060.070.060.070.071.54%380,852
Mar 17, 20260.070.070.060.070.07-270,870
Mar 16, 20260.070.070.060.070.07-894,744
Mar 13, 20260.070.070.060.070.07-2,278,032
Mar 12, 20260.070.070.070.070.07-2.99%124,598
Mar 11, 20260.070.070.060.070.071.52%233,714
Mar 10, 20260.070.070.070.070.07-1.49%167,060
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