J2 Metals Inc. (TSXV:JTWO)
Canada
· Delayed Price · Currency is CAD 0.270
0.00 (0.00%)
At close: Mar 9, 2026
J2 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,685 |
| Mar 5, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -14.29% | 78,930 |
| Mar 4, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -10.00% | 17,200 |
| Mar 3, 2026 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | -2.78% | 41,515 |
| Mar 2, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 5.88% | 4,007 |
| Feb 27, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 9.68% | 197,962 |
| Feb 26, 2026 | 0.30 | 0.31 | 0.26 | 0.31 | 0.31 | - | 164,186 |
| Feb 25, 2026 | 0.30 | 0.35 | 0.30 | 0.31 | 0.31 | 3.33% | 87,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 11,666 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | 1.79% | 65,567 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 13,255 |
| Feb 18, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.34% | 18,300 |
| Feb 17, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 34,502 |
| Feb 13, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 65,501 |
| Feb 12, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 58,770 |
| Feb 11, 2026 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | - | 71,019 |
| Feb 10, 2026 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | -16.67% | 2,520 |
| Feb 9, 2026 | 0.37 | 0.37 | 0.20 | 0.36 | 0.36 | -2.70% | 135,860 |
| Feb 6, 2026 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 29.82% | 219,012 |
| Feb 5, 2026 | 0.32 | 0.34 | 0.29 | 0.29 | 0.29 | -14.93% | 30,000 |
| Feb 4, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 11.67% | 500 |
| Feb 3, 2026 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -6.25% | 24,000 |
| Feb 2, 2026 | 0.34 | 0.36 | 0.29 | 0.32 | 0.32 | -5.88% | 25,500 |
| Jan 30, 2026 | 0.36 | 0.36 | 0.28 | 0.34 | 0.34 | -9.33% | 154,900 |
| Jan 29, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | 22.95% | 175,700 |
| Jan 28, 2026 | 0.39 | 0.40 | 0.31 | 0.31 | 0.31 | -29.07% | 112,253 |
| Jan 27, 2026 | 0.38 | 0.44 | 0.35 | 0.43 | 0.43 | 16.22% | 273,152 |
| Jan 26, 2026 | 0.34 | 0.37 | 0.32 | 0.37 | 0.37 | 12.12% | 153,769 |
| Jan 23, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 11.86% | 242,280 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -4.84% | 24,502 |
| Jan 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 45,000 |
| Jan 20, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 34,000 |
| Jan 19, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 10.34% | 27,000 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 22,000 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15.69% | 2,002 |
| Jan 14, 2026 | 0.30 | 0.31 | 0.26 | 0.26 | 0.26 | 2.00% | 24,649 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.24 | 0.25 | 0.25 | -10.71% | 97,950 |
| Jan 12, 2026 | 0.30 | 0.34 | 0.28 | 0.28 | 0.28 | - | 196,008 |
| Jan 9, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 17,800 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 28,007 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 500 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 42,100 |
| Jan 5, 2026 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | -24.24% | 79,502 |
| Jan 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 1,090 |
| Dec 31, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -1.54% | 60,750 |
| Dec 30, 2025 | 0.25 | 0.34 | 0.25 | 0.33 | 0.33 | 47.73% | 338,502 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 17,000 |
| Dec 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 22,500 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 12,500 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -14.00% | 70,501 |
| Dec 19, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 12,000 |
| Dec 18, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | - | 16,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 30,250 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.17 | 0.22 | 0.22 | - | 141,002 |
| Dec 15, 2025 | 0.19 | 0.24 | 0.19 | 0.22 | 0.22 | 29.41% | 81,002 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 3,000 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 3,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -18.18% | 10,020 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22.22% | 500 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.16 | 0.18 | 0.18 | - | 25,000 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,000 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 12,000 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 10,000 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.00% | 2,012 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.29% | 13,500 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -28.57% | 15,000 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 2,000 |
| Oct 28, 2025 | 0.20 | 0.24 | 0.18 | 0.24 | 0.24 | 20.00% | 48,000 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 15,000 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -13.64% | 260,005 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 20,000 |
| Oct 17, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 16,200 |
| Oct 16, 2025 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 37.50% | 69,000 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29,000 |
| Oct 14, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -8.57% | 59,500 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 9.37% | 35,250 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 33.33% | 35,000 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 30,000 |
| Oct 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 18.18% | 80,000 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 1,000 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,000 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 23,500 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 12,500 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 7,500 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 5,000 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -31.03% | 145,000 |
| Sep 12, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 45.00% | 103,500 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,000 |