Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

T2 METALS CORP. (TWOSF)

0.1350
+0.0110
+(8.87%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.06920.12060.06920.12060.120623,500
Apr 25, 20250.13500.13500.13500.13500.1350-
Apr 24, 20250.13500.13500.13500.13500.1350-
Apr 23, 20250.13500.13500.13500.13500.1350-
Apr 22, 20250.12400.13500.12400.13500.13509,000
Apr 21, 20250.13180.14980.13180.14980.14988,500
Apr 17, 20250.17000.17000.17000.17000.17001,400
Apr 16, 20250.11790.15000.11790.15000.15009,400
Apr 15, 20250.15000.15000.11310.11570.115762,900
Apr 14, 20250.12750.17000.12750.17000.17006,000
Apr 11, 20250.12000.13000.12000.12730.127343,000
Apr 10, 20250.11500.11500.11500.11500.1150-
Apr 9, 20250.11500.11500.11500.11500.1150-
Apr 8, 20250.11500.12500.11410.11500.115057,500
Apr 7, 20250.11250.11250.11250.11250.1125-
Apr 4, 20250.09410.11250.06320.11250.1125108,700
Apr 3, 20250.12340.12340.12340.12340.1234-
Apr 2, 20250.12340.12340.12340.12340.1234-
Apr 1, 20250.12340.12340.12340.12340.1234-
Mar 31, 20250.12340.12340.12340.12340.12341,500
Mar 28, 20250.11380.11380.11380.11380.11385,000
Mar 27, 20250.12500.12500.12500.12500.1250-
Mar 26, 20250.11920.12500.06000.12500.125013,100
Mar 25, 20250.13000.13000.13000.13000.1300-
Mar 24, 20250.13000.13000.13000.13000.13005,000
Mar 21, 20250.10090.13000.10090.13000.13007,000
Mar 20, 20250.13710.13710.13710.13710.13715,000
Mar 19, 20250.13100.13100.13100.13100.1310-
Mar 18, 20250.13100.13100.13100.13100.1310-
Mar 17, 20250.12500.15000.12500.13100.131024,300
Mar 14, 20250.13000.13000.13000.13000.1300-
Mar 13, 20250.13000.13000.13000.13000.13001,300
Mar 12, 20250.13280.13280.13280.13280.1328-
Mar 11, 20250.06460.15000.06460.13280.132836,000
Mar 10, 20250.14000.14000.13500.13500.13508,000
Mar 7, 20250.12000.14000.12000.14000.140030,500
Mar 6, 20250.13000.13000.13000.13000.1300-
Mar 5, 20250.13000.13000.13000.13000.1300-
Mar 4, 20250.13000.13000.13000.13000.1300-
Mar 3, 20250.13000.13000.13000.13000.1300-
Feb 28, 20250.13000.13000.13000.13000.13002,000
Feb 27, 20250.13500.15000.13500.15000.150028,200
Feb 26, 20250.14600.14600.14600.14600.1460-
Feb 25, 20250.14600.14600.14600.14600.1460-
Feb 24, 20250.14600.14600.14600.14600.1460-
Feb 21, 20250.14600.14600.14600.14600.1460-
Feb 20, 20250.14610.14610.14600.14600.146020,500
Feb 19, 20250.14910.14910.14910.14910.14914,000
Feb 18, 20250.15250.15250.15250.15250.1525500
Feb 14, 20250.12490.12490.12490.12490.1249-
Feb 13, 20250.13700.13700.12490.12490.124911,000
Feb 12, 20250.14300.14300.14300.14300.1430-
Feb 11, 20250.14460.14460.14300.14300.14304,000
Feb 10, 20250.13700.15170.13700.15170.15175,000
Feb 7, 20250.13100.15250.12800.15250.152566,300
Feb 6, 20250.12730.15000.12230.12730.12732,300
Feb 5, 20250.11250.16560.10000.10000.1000102,700
Feb 4, 20250.12710.12710.10820.11250.1125116,600
Feb 3, 20250.13000.13000.13000.13000.13005,200
Jan 31, 20250.14000.14000.13270.13270.13272,500
Jan 30, 20250.13390.14000.13300.13300.13306,100
Jan 29, 20250.13390.13390.13390.13390.1339-
Jan 28, 20250.13390.13390.13390.13390.13397,000
Jan 27, 20250.14000.14000.14000.14000.1400-
Jan 24, 20250.14000.14000.14000.14000.1400200
Jan 23, 20250.13630.13630.13630.13630.13635,000
Jan 22, 20250.13760.13760.13760.13760.1376900
Jan 21, 20250.15150.15150.15150.15150.15152,000
Jan 17, 20250.15000.15730.13550.15730.1573112,000
Jan 16, 20250.26280.26280.15000.16000.160071,000
Jan 15, 20250.15780.17000.15780.16000.160026,000
Jan 14, 20250.14600.17550.14600.17550.175514,000
Jan 13, 20250.18000.18000.14600.14600.146012,000
Jan 10, 20250.14000.17000.11010.17000.17007,000
Jan 8, 20250.14110.14110.14110.14110.1411-
Jan 7, 20250.14110.14110.14110.14110.1411-
Jan 6, 20250.14110.14110.14110.14110.1411-
Jan 3, 20250.14110.14110.14110.14110.1411-
Jan 2, 20250.14110.14110.14110.14110.1411-
Dec 31, 20240.14110.14110.14110.14110.14115,000
Dec 30, 20240.16440.16440.16440.16440.1644-
Dec 27, 20240.16440.16440.16440.16440.1644-
Dec 26, 20240.16440.16440.16440.16440.1644-
Dec 24, 20240.16440.16440.16440.16440.1644-
Dec 23, 20240.16440.16440.16440.16440.1644300
Dec 20, 20240.14080.14080.14080.14080.14082,000
Dec 19, 20240.13920.13920.13920.13920.13928,500
Dec 18, 20240.14480.15380.14480.15380.15384,000
Dec 17, 20240.15400.15760.15400.15400.154028,500
Dec 16, 20240.13400.15790.13400.15790.157910,000
Dec 13, 20240.17000.17000.15090.16660.166611,000
Dec 12, 20240.16940.16940.16940.16940.1694-
Dec 11, 20240.16940.16940.16940.16940.16946,000
Dec 10, 20240.16950.16950.16940.16940.16947,300
Dec 9, 20240.20350.20350.19990.19990.199950,200
Dec 6, 20240.16660.20350.16660.17460.174643,900
Dec 5, 20240.17070.17070.17070.17070.17075,000
Dec 4, 20240.17070.17070.17070.17070.17073,000
Dec 3, 20240.16580.16580.16580.16580.16585,100
Dec 2, 20240.16740.16740.16740.16740.1674-
Nov 29, 20240.16780.16780.16740.16740.16746,000
Nov 27, 20240.17430.17430.16420.17430.174331,000
Nov 26, 20240.18000.18000.18000.18000.1800100
Nov 25, 20240.20200.20200.20200.20200.2020200
Nov 22, 20240.20040.20040.20040.20040.20042,000
Nov 21, 20240.20250.20250.20250.20250.2025-
Nov 20, 20240.20250.20250.20250.20250.2025-
Nov 19, 20240.20250.20250.20250.20250.2025-
Nov 18, 20240.20250.20250.20250.20250.20252,500
Nov 15, 20240.19990.19990.19990.19990.1999-
Nov 14, 20240.19990.19990.19990.19990.19991,000
Nov 13, 20240.19040.19040.19040.19040.1904-
Nov 12, 20240.20620.20620.19000.19040.190448,000
Nov 11, 20240.20480.20480.20480.20480.2048-
Nov 8, 20240.20490.22990.20480.20480.204815,500
Nov 7, 20240.19810.20550.19810.20550.20556,000
Nov 6, 20240.20070.20070.18000.19230.19239,000
Nov 5, 20240.20920.20990.17510.17570.175716,000
Nov 4, 20240.22320.23470.19210.20790.207950,300
Nov 1, 20240.22720.22810.22720.22810.228111,000
Oct 31, 20240.20530.20530.20530.20530.20536,000
Oct 30, 20240.23670.23860.19780.23520.235250,000
Oct 29, 20240.24100.24100.24100.24100.241010,000
Oct 28, 20240.26620.26620.26620.26620.2662-
Oct 25, 20240.26620.26620.26620.26620.26625,800
Oct 24, 20240.26780.26780.26780.26780.2678300
Oct 23, 20240.28290.28290.28290.28290.2829-
Oct 22, 20240.28290.28290.28290.28290.2829-
Oct 21, 20240.28290.28290.28290.28290.2829-
Oct 18, 20240.28290.28290.28290.28290.28291,000
Oct 17, 20240.27550.27550.27550.27550.27551,000
Oct 16, 20240.27450.27450.27450.27450.2745-
Oct 15, 20240.27450.27450.27450.27450.27451,000
Oct 14, 20240.25000.25000.25000.25000.2500-
Oct 11, 20240.25000.25000.25000.25000.250016,000
Oct 10, 20240.21200.21200.21200.21200.2120-
Oct 9, 20240.20000.21200.20000.21200.21206,500
Oct 8, 20240.20160.20160.20160.20160.20161,000
Oct 7, 20240.20240.20240.20220.20220.20223,500
Oct 4, 20240.19260.19260.19260.19260.1926-
Oct 3, 20240.19260.19260.19260.19260.1926-
Oct 2, 20240.19260.19260.19260.19260.1926-
Oct 1, 20240.19260.19260.19260.19260.1926-
Sep 30, 20240.19260.19260.19260.19260.19265,100
Sep 27, 20240.20250.20250.19210.19210.192111,400
Sep 26, 20240.21920.21920.21920.21920.2192200
Sep 25, 20240.22630.22630.22630.22630.22632,000
Sep 24, 20240.21320.21320.21320.21320.2132-
Sep 23, 20240.21320.21320.21320.21320.21322,500
Sep 20, 20240.22270.22270.22270.22270.2227-
Sep 19, 20240.22270.22270.22270.22270.2227-
Sep 18, 20240.22270.22270.22270.22270.2227-
Sep 17, 20240.22270.22270.22270.22270.2227-
Sep 16, 20240.22270.22270.22270.22270.2227-
Sep 13, 20240.22270.22270.22270.22270.2227-
Sep 12, 20240.22270.22270.22270.22270.2227-
Sep 11, 20240.22270.22270.22270.22270.2227-
Sep 10, 20240.22270.22270.22270.22270.2227-
Sep 9, 20240.22270.22270.22270.22270.2227-
Sep 6, 20240.22270.22270.22270.22270.2227-
Sep 5, 20240.22270.22270.22270.22270.2227-
Sep 4, 20240.22270.22270.22270.22270.2227-
Sep 3, 20240.22270.22270.22270.22270.2227-
Aug 30, 20240.22270.22270.22270.22270.2227200
Aug 29, 20240.20250.20250.20250.20250.202510,000
Aug 28, 20240.21180.21180.21180.21180.2118-
Aug 27, 20240.21180.21180.21180.21180.2118-
Aug 26, 20240.21180.21180.21180.21180.2118-
Aug 23, 20240.21180.21180.21180.21180.2118-
Aug 22, 20240.21180.21180.21180.21180.2118-
Aug 21, 20240.21180.21180.21180.21180.2118-
Aug 20, 20240.21180.21180.21180.21180.2118-
Aug 19, 20240.21180.21180.21180.21180.2118-
Aug 16, 20240.21180.21180.21180.21180.2118-
Aug 15, 20240.21180.21180.21180.21180.2118-
Aug 14, 20240.21180.21180.21180.21180.2118-
Aug 13, 20240.21180.21180.21180.21180.2118-
Aug 12, 20240.21180.21340.21100.21180.21182,300
Aug 9, 20240.21180.21180.21180.21180.2118-
Aug 8, 20240.21180.21180.21180.21180.2118-
Aug 7, 20240.21180.21180.21180.21180.2118-
Aug 6, 20240.21180.21180.21180.21180.2118-
Aug 5, 20240.21180.21180.21180.21180.2118-
Aug 2, 20240.21180.21180.21180.21180.2118-
Aug 1, 20240.21180.21180.21180.21180.2118-
Jul 31, 20240.21180.21180.21180.21180.2118-
Jul 30, 20240.22000.22000.21180.21180.21183,000
Jul 29, 20240.24360.24360.21250.21250.21253,000
Jul 26, 20240.23750.23750.23750.23750.23751,100
Jul 25, 20240.25630.25630.25000.25000.25006,000
Jul 24, 20240.26000.26000.24810.25000.250017,500
Jul 23, 20240.26000.26000.26000.26000.26002,000
Jul 22, 20240.25000.26000.25000.26000.2600700
Jul 19, 20240.26900.26900.26900.26900.2690-
Jul 18, 20240.25060.26900.25060.26900.269013,400
Jul 17, 20240.26000.27100.26000.27100.27103,500
Jul 16, 20240.28500.28500.28500.28500.2850300
Jul 15, 20240.30990.30990.27000.27000.270022,500
Jul 12, 20240.28710.28710.28710.28710.2871-
Jul 11, 20240.28710.28710.28710.28710.2871-
Jul 10, 20240.28710.28710.28710.28710.2871-
Jul 9, 20240.30000.30000.28710.28710.28714,600
Jul 8, 20240.26860.29520.25920.26580.265830,700
Jul 5, 20240.18900.22700.18900.22700.22701,400
Jul 3, 20240.23720.23720.23720.23720.23723,000
Jul 2, 20240.22930.24270.22930.24270.24279,700
Jul 1, 20240.22500.22500.22500.22500.2250-
Jun 28, 20240.22500.22500.22500.22500.2250-
Jun 27, 20240.22500.22500.22500.22500.2250-
Jun 26, 20240.22500.22500.22500.22500.22505,500
Jun 25, 20240.23430.23430.23430.23430.2343-
Jun 24, 20240.23430.23430.23430.23430.2343-
Jun 21, 20240.23430.23430.23430.23430.2343-
Jun 20, 20240.23430.23430.23430.23430.2343-
Jun 18, 20240.23430.23430.23430.23430.2343100
Jun 17, 20240.23720.23720.23720.23720.2372-
Jun 14, 20240.22930.23720.22930.23720.23721,300
Jun 13, 20240.22930.22930.22930.22930.2293-
Jun 12, 20240.22930.22930.22930.22930.2293-
Jun 11, 20240.22930.22930.22930.22930.2293100
Jun 10, 20240.22930.22930.22930.22930.2293800
Jun 7, 20240.23910.23910.23910.23910.2391-
Jun 6, 20240.22000.23910.22000.23910.23914,100
Jun 5, 20240.23880.23880.23880.23880.23881,000
Jun 4, 20240.21390.21390.21390.21390.2139-
Jun 3, 20240.22800.22800.21000.21390.213914,500
May 31, 20240.22930.22930.22930.22930.22937,500
May 30, 20240.19000.19000.19000.19000.190010,000
May 29, 20240.19000.19000.19000.19000.1900-
May 28, 20240.19000.19000.19000.19000.1900-
May 24, 20240.19000.19000.19000.19000.1900-
May 23, 20240.19000.19000.19000.19000.19002,500
May 22, 20240.19000.19000.19000.19000.1900-
May 21, 20240.19000.19000.19000.19000.1900-
May 20, 20240.19000.19000.19000.19000.1900-
May 17, 20240.19000.19000.19000.19000.1900-
May 16, 20240.19000.19000.19000.19000.1900-
May 15, 20240.19000.19000.19000.19000.1900-
May 14, 20240.19000.19000.19000.19000.1900500
May 13, 20240.20700.20700.20500.20500.20502,000
May 10, 20240.21850.21850.21850.21850.2185100
May 9, 20240.23660.23660.23660.23660.2366-
May 8, 20240.23660.23660.23660.23660.2366-
May 7, 20240.23660.23660.23660.23660.2366-
May 6, 20240.20700.23660.20700.23660.23663,500
May 3, 20240.25160.25160.25160.25160.2516-
May 2, 20240.24320.25160.23070.25160.251612,000
May 1, 20240.22560.22560.22560.22560.2256-
Apr 30, 20240.22600.23000.22560.22560.22567,500
Apr 29, 20240.18600.18600.18600.18600.1860-