Skip to main content
J2 Metals Inc. (TSXV:JTWO)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
0.00 (0.00%)
Apr 28, 2026, 2:28 PM EST

J2 Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.240.250.240.25-4.17%500
Apr 27, 20260.240.240.240.240.244.35%500
Apr 24, 20260.240.240.220.230.23-178,000
Apr 23, 20260.240.240.230.230.23-2.13%12,100
Apr 22, 20260.250.250.240.240.24-6.00%32,800
Apr 21, 20260.260.260.250.250.25-3.85%7,000
Apr 20, 20260.270.270.260.260.26-3.70%7,787
Apr 17, 20260.280.280.270.270.27-1.82%82,000
Apr 16, 20260.280.280.260.280.28-1.79%25,500
Apr 15, 20260.280.280.280.280.283.70%9,000
Apr 14, 20260.270.290.270.270.27-21,838
Apr 10, 20260.270.270.230.270.27-24,019
Apr 9, 20260.210.270.210.270.2728.57%52,400
Apr 8, 20260.200.210.200.210.2110.53%29,250
Apr 7, 20260.210.210.190.190.19-11.63%84,635
Apr 6, 20260.220.240.220.220.22-10.42%7,600
Apr 2, 20260.250.250.240.240.24-4.00%43,200
Mar 31, 20260.250.250.240.250.25-13,000
Mar 30, 20260.250.250.240.250.25-15,900
Mar 27, 20260.280.280.250.250.25-10.71%60,501
Mar 26, 20260.300.300.280.280.28-6.67%16,000
Mar 25, 20260.260.300.250.300.30-15,316
Mar 24, 20260.280.300.280.300.301.69%40,960
Mar 23, 20260.300.300.270.300.30-4.84%16,015
Mar 20, 20260.290.310.270.310.316.90%41,215
Mar 19, 20260.300.300.270.290.29-105,500
Mar 18, 20260.330.330.290.290.29-12.12%26,080
Mar 17, 20260.310.330.310.330.3310.00%150,548
Mar 16, 20260.330.330.300.300.30-9.09%91,082
Mar 13, 20260.250.340.250.330.3332.00%196,300
Mar 12, 20260.280.280.250.250.25-10.71%81,750
Mar 11, 20260.280.280.280.280.28-20,000
Mar 10, 20260.270.280.270.280.283.70%5,100
Mar 9, 20260.280.280.270.270.27-2,685
Mar 5, 20260.320.320.270.270.27-14.29%78,930
Mar 4, 20260.340.340.320.320.32-10.00%17,200
Mar 3, 20260.330.350.320.350.35-2.78%41,515
Mar 2, 20260.350.360.350.360.365.88%4,007
Feb 27, 20260.330.350.320.340.349.68%197,962
Feb 26, 20260.300.310.260.310.31-164,186
Feb 25, 20260.300.350.300.310.313.33%87,000
Feb 24, 20260.300.300.290.300.305.26%11,666
Feb 23, 20260.300.300.260.290.291.79%65,567
Feb 19, 20260.270.280.260.280.287.69%13,255
Feb 18, 20260.280.280.260.260.26-10.34%18,300
Feb 17, 20260.300.300.290.290.29-34,502
Feb 13, 20260.280.290.270.290.293.57%65,501
Feb 12, 20260.290.300.280.280.28-6.67%58,770
Feb 11, 20260.300.330.290.300.30-71,019
Feb 10, 20260.300.350.300.300.30-16.67%2,520
Feb 9, 20260.370.370.200.360.36-2.70%135,860
Feb 6, 20260.330.370.330.370.3729.82%219,012
Feb 5, 20260.320.340.290.290.29-14.93%30,000
Feb 4, 20260.340.340.340.340.3411.67%500
Feb 3, 20260.340.340.290.300.30-6.25%24,000
Feb 2, 20260.340.360.290.320.32-5.88%25,500
Jan 30, 20260.360.360.280.340.34-9.33%154,900
Jan 29, 20260.380.390.360.380.3822.95%175,700
Jan 28, 20260.390.400.310.310.31-29.07%112,253
Jan 27, 20260.380.440.350.430.4316.22%273,152
Jan 26, 20260.340.370.320.370.3712.12%153,769
Jan 23, 20260.290.330.290.330.3311.86%242,280
Jan 22, 20260.300.300.270.300.30-4.84%24,502
Jan 21, 20260.310.310.310.310.31-45,000
Jan 20, 20260.320.320.310.310.31-3.13%34,000
Jan 19, 20260.310.320.310.320.3210.34%27,000
Jan 16, 20260.290.290.290.290.29-1.69%22,000
Jan 15, 20260.300.300.300.300.3015.69%2,002
Jan 14, 20260.300.310.260.260.262.00%24,649
Jan 13, 20260.310.310.240.250.25-10.71%97,950
Jan 12, 20260.300.340.280.280.28-196,008
Jan 9, 20260.250.280.250.280.2812.00%17,800
Jan 8, 20260.250.250.250.250.25-3.85%28,007
Jan 7, 20260.260.260.260.260.268.33%500
Jan 6, 20260.250.250.230.240.24-4.00%42,100
Jan 5, 20260.250.260.220.250.25-24.24%79,502
Jan 2, 20260.330.330.330.330.333.13%1,090
Dec 31, 20250.310.320.300.320.32-1.54%60,750
Dec 30, 20250.250.340.250.330.3347.73%338,502
Dec 29, 20250.220.220.220.220.222.33%17,000
Dec 24, 20250.210.220.210.220.22-22,500
Dec 23, 20250.230.230.220.220.22-12,500
Dec 22, 20250.250.250.210.220.22-14.00%70,501
Dec 19, 20250.220.250.220.250.2513.64%12,000
Dec 18, 20250.220.250.220.220.22-16,000
Dec 17, 20250.240.240.220.220.22-30,250
Dec 16, 20250.240.240.170.220.22-141,002
Dec 15, 20250.190.240.190.220.2229.41%81,002
Dec 11, 20250.170.170.170.170.17-10.53%3,000
Dec 10, 20250.190.190.190.190.195.56%3,000
Dec 9, 20250.180.180.180.180.18-18.18%10,020
Dec 4, 20250.220.220.220.220.2222.22%500
Dec 3, 20250.220.220.160.180.18-25,000
Nov 26, 20250.180.180.180.180.18-11,000
Nov 18, 20250.180.180.180.180.182.86%12,000
Nov 12, 20250.180.180.180.180.18-2.78%10,000
Nov 11, 20250.180.180.180.180.1820.00%2,012
Nov 7, 20250.150.150.150.150.15-5,000
Nov 6, 20250.150.150.150.150.15-14.29%13,500
Nov 5, 20250.180.180.180.180.18-28.57%15,000