T2 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	0.60	0.60	0.58	0.60	0.60	3.45%	41,945
Mar 2, 2026	0.60	0.62	0.58	0.58	0.58	5.45%	140,590
Feb 27, 2026	0.60	0.61	0.55	0.55	0.55	-8.33%	187,159
Feb 26, 2026	0.62	0.62	0.56	0.60	0.60	-	77,000
Feb 25, 2026	0.65	0.65	0.58	0.60	0.60	7.14%	40,500
Feb 24, 2026	0.51	0.56	0.51	0.56	0.56	-	17,570
Feb 23, 2026	0.60	0.60	0.56	0.56	0.56	-5.08%	66,600
Feb 20, 2026	0.51	0.60	0.51	0.59	0.59	3.51%	24,765
Feb 19, 2026	0.53	0.62	0.53	0.57	0.57	-1.72%	80,007
Feb 18, 2026	0.55	0.62	0.53	0.58	0.58	-	116,874
Feb 17, 2026	0.49	0.58	0.49	0.58	0.58	18.37%	122,245
Feb 13, 2026	0.49	0.49	0.48	0.49	0.49	4.26%	35,019
Feb 12, 2026	0.45	0.49	0.45	0.47	0.47	4.44%	123,399
Feb 11, 2026	0.41	0.45	0.40	0.45	0.45	-	36,063
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	5,720
Feb 9, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	2,889
Feb 6, 2026	0.41	0.41	0.40	0.41	0.41	7.89%	11,000
Feb 5, 2026	0.39	0.39	0.38	0.38	0.38	-	20,000
Feb 4, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	7,800
Feb 3, 2026	0.45	0.45	0.40	0.40	0.40	-11.11%	3,051
Feb 2, 2026	0.42	0.45	0.42	0.45	0.45	12.50%	3,550
Jan 30, 2026	0.40	0.43	0.40	0.40	0.40	-6.98%	37,801
Jan 29, 2026	0.48	0.50	0.41	0.43	0.43	-4.44%	60,962
Jan 28, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	23,880
Jan 27, 2026	0.54	0.54	0.46	0.50	0.50	-3.85%	29,490
Jan 26, 2026	0.45	0.53	0.45	0.52	0.52	8.33%	56,564
Jan 23, 2026	0.43	0.48	0.40	0.48	0.48	12.94%	104,425
Jan 22, 2026	0.35	0.43	0.35	0.43	0.43	21.43%	89,200
Jan 21, 2026	0.35	0.35	0.34	0.35	0.35	6.06%	35,980
Jan 20, 2026	0.35	0.35	0.33	0.33	0.33	6.45%	24,407
Jan 19, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	77,051
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	56,500
Jan 15, 2026	0.35	0.35	0.31	0.31	0.31	-11.43%	4,109
Jan 14, 2026	0.30	0.35	0.30	0.35	0.35	18.64%	60,113
Jan 13, 2026	0.29	0.30	0.29	0.30	0.30	7.27%	25,562
Jan 12, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	40,602
Jan 9, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	47,548
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	-	3,023
Jan 7, 2026	0.31	0.31	0.29	0.29	0.29	-8.06%	76,530
Jan 6, 2026	0.30	0.35	0.30	0.31	0.31	3.33%	94,765
Jan 5, 2026	0.28	0.30	0.28	0.30	0.30	-	57,000
Dec 31, 2025	0.29	0.30	0.29	0.30	0.30	11.11%	25,045
Dec 30, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	33,118
Dec 29, 2025	0.28	0.28	0.27	0.28	0.28	-3.51%	68,501
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	21,000
Dec 23, 2025	0.30	0.30	0.27	0.28	0.28	3.70%	29,045
Dec 22, 2025	0.27	0.29	0.27	0.27	0.27	5.88%	30,010
Dec 19, 2025	0.28	0.28	0.25	0.26	0.26	-7.27%	128,000
Dec 18, 2025	0.30	0.30	0.28	0.28	0.28	-3.51%	48,300
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	-10.94%	16,500
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	10,000
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	5.26%	5,200
Dec 8, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	20,900
Dec 5, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	29,570
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-	8,000
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	1,000
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	-	17,000
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	12,000
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	14,500
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	12,010
Nov 25, 2025	0.31	0.31	0.31	0.31	0.31	10.71%	3,750
Nov 24, 2025	0.30	0.30	0.28	0.28	0.28	-	34,017
Nov 21, 2025	0.30	0.31	0.28	0.28	0.28	-6.67%	7,601
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	-	8,000
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	-	19,000
Nov 18, 2025	0.34	0.34	0.30	0.30	0.30	-4.76%	19,500
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	-7.35%	29,150
Nov 14, 2025	0.33	0.34	0.30	0.34	0.34	15.25%	132,500
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	1,200
Nov 12, 2025	0.31	0.31	0.27	0.30	0.30	-14.29%	84,700
Nov 11, 2025	0.35	0.38	0.35	0.35	0.35	-	23,234
Nov 10, 2025	0.32	0.35	0.32	0.35	0.35	22.81%	13,000
Nov 7, 2025	0.29	0.29	0.29	0.29	0.29	-	12,500
Nov 6, 2025	0.29	0.29	0.29	0.29	0.29	5.56%	18,000
Nov 5, 2025	0.28	0.29	0.27	0.27	0.27	-5.26%	38,067
Nov 4, 2025	0.28	0.29	0.28	0.29	0.29	-	10,622
Nov 3, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	12,000
Oct 31, 2025	0.29	0.29	0.29	0.29	0.29	7.41%	630
Oct 30, 2025	0.28	0.29	0.26	0.27	0.27	-3.57%	76,132
Oct 28, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	36,800
Oct 24, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	9,006
Oct 23, 2025	0.30	0.30	0.28	0.28	0.28	-9.68%	35,400
Oct 22, 2025	0.30	0.31	0.29	0.31	0.31	-3.13%	31,500
Oct 21, 2025	0.30	0.32	0.28	0.32	0.32	-	52,000
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-	17,700
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-	9,000
Oct 16, 2025	0.33	0.34	0.31	0.32	0.32	-8.57%	63,640
Oct 15, 2025	0.33	0.35	0.33	0.35	0.35	-7.89%	22,000
Oct 14, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	3,000
Oct 10, 2025	0.33	0.37	0.31	0.37	0.37	5.71%	39,500
Oct 9, 2025	0.38	0.38	0.33	0.35	0.35	-2.78%	63,485
Oct 8, 2025	0.38	0.38	0.36	0.36	0.36	2.86%	8,889
Oct 7, 2025	0.35	0.35	0.35	0.35	0.35	-	18,014
Oct 6, 2025	0.38	0.38	0.35	0.35	0.35	-1.41%	52,500
Oct 3, 2025	0.36	0.39	0.34	0.36	0.36	-8.97%	95,264
Oct 2, 2025	0.32	0.45	0.32	0.39	0.39	30.00%	63,968