T2 Metals Corp Historical Data - TWO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
T2 Metals Corp (TWO)
T2 Metals Corp (TWO) Historical

T2 Metals Corp (TWO)

0.235

0.005

(2.17%)

Closed November 30 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.045	-16.0714285714	0.28	0.29	0.23	41700	0.23896882	CS
4	-0.08	-25.3968253968	0.315	0.315	0.23	24227	0.26615234	CS
12	-0.06	-20.3389830508	0.295	0.41	0.23	15711	0.29513027	CS
26	-0.035	-12.962962963	0.27	0.45	0.23	11129	0.30641375	CS
52	0.08	51.6129032258	0.155	0.45	0.11	14851	0.23901261	CS
156	0.025	11.9047619048	0.21	0.54	0.11	13860	0.24553747	CS
260	0.025	11.9047619048	0.21	0.54	0.11	13860	0.24553747	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732920000	0.235	0.005	2.17	0.235	0.235	0.23	8500
1732833600	0.23	0	0.00	0.235	0.235	0.23	12000
1732747200	0.23	-0.015	-6.12	0.245	0.245	0.23	84000
1732660800	0.245	-0.045	-15.52	0.28	0.28	0.235	108000
1732574400	0.29	0.0050001	1.75	0.29	0.29	0.29	500
1732315200	0.2849999	0.0049999	1.79	0.28	0.2849999	0.28	4000
1732228800	0.28	0.005	1.82	0.28	0.28	0.28	4010
1732142400	0.275	0	0.00	0.275	0.275	0.275	0
1732056000	0.275	0	0.00	0.275	0.275	0.275	1000
1731969600	0.275	0	0.00	0.28	0.28	0.275	9000
1731710400	0.275	-0.005	-1.79	0.28	0.28	0.275	10500
1731624000	0.28	0	0.00	0.28	0.28	0.28	5000
1731537600	0.28	0.02	7.69	0.265	0.28	0.265	16500
1731451200	0.26	-0.03	-10.34	0.2849999	0.2849999	0.26	20611
1731364800	0.29	0	0.00	0.29	0.29	0.29	0
1731105600	0.29	0	0.00	0.2849999	0.29	0.2849999	19500
1731019200	0.29	0.015	5.45	0.2849999	0.29	0.2849999	95510
1730932800	0.275	-0.015	-5.17	0.28	0.28	0.275	4800
1730846400	0.29	-0.005	-1.69	0.3	0.3	0.28	35000
1730760000	0.295	-0.005	-1.67	0.31	0.31	0.29	41600
1730497200	0.3	-0.01	-3.23	0.315	0.315	0.3	13000
1730410800	0.31	-0.01	-3.13	0.315	0.32	0.31	3600
1730324400	0.32	-0.01	-3.03	0.335	0.335	0.31	61100
1730238000	0.33	-0.01	-2.94	0.33	0.33	0.33	2000
1730151600	0.34	-0.02	-5.56	0.3449999	0.3449999	0.34	3000
1729892400	0.36	-0.01	-2.70	0.365	0.365	0.35	5000
1729806000	0.37	0.005	1.37	0.37	0.37	0.37	1000
1729719600	0.365	0	0.00	0.365	0.365	0.365	0
1729633200	0.365	0.005	1.39	0.36	0.365	0.355	6500
1729546800	0.36	-0.04	-10.00	0.39	0.39	0.36	9500
1729287600	0.4	0.02	5.26	0.39	0.4099999	0.385	34702
1729201200	0.38	-0.005	-1.30	0.385	0.385	0.38	1500
1729114800	0.385	-0.01	-2.53	0.39	0.39	0.385	4000
1729028400	0.395	0.01	2.60	0.39	0.395	0.385	16500
1728682800	0.385	0.065	20.31	0.325	0.385	0.325	63703
1728596400	0.32	0.04	14.29	0.32	0.32	0.32	39020
1728510000	0.28	0	0.00	0.28	0.28	0.28	0
1728423600	0.28	0.005	1.82	0.28	0.28	0.28	3000
1728337200	0.275	-0.005	-1.79	0.275	0.275	0.275	2000
1728078000	0.28	0	0.00	0.28	0.28	0.28	5500
1727991600	0.28	0.005	1.82	0.28	0.295	0.28	12600
1727905200	0.275	0.015	5.77	0.275	0.275	0.275	500
1727818800	0.26	0	0.00	0.27	0.27	0.26	2000
1727732400	0.26	0	0.00	0.26	0.26	0.26	0
1727473200	0.26	-0.02	-7.14	0.275	0.275	0.26	19053
1727386800	0.28	0	0.00	0.28	0.28	0.28	500
1727300400	0.28	0	0.00	0.28	0.28	0.28	1590
1727214000	0.28	-0.005	-1.75	0.2849999	0.2849999	0.275	50505
1727127600	0.2849999	-0.01	-3.39	0.295	0.295	0.2849999	9000
1726868400	0.295	-0.005	-1.67	0.295	0.295	0.295	500
1726782000	0.3	-0.01	-3.23	0.305	0.305	0.3	14000
1726695600	0.31	0	0.00	0.31	0.31	0.31	0
1726609200	0.31	-0.005	-1.59	0.31	0.31	0.31	1000
1726522800	0.315	0.005	1.61	0.315	0.315	0.315	3900
1726263600	0.31	0.01	3.33	0.31	0.31	0.31	6500
1726177200	0.3	-0.005	-1.64	0.3	0.3	0.3	5000
1726090800	0.305	0.005	1.67	0.305	0.305	0.305	1000
1726004400	0.3	0	0.00	0.3	0.3	0.3	0
1725918000	0.3	0	0.00	0.3	0.3	0.3	5000
1725658800	0.3	0.01	3.45	0.295	0.3	0.295	1000
1725572400	0.29	0	0.00	0.29	0.29	0.29	0
1725486000	0.29	0	0.00	0.29	0.29	0.29	1900
1725399600	0.29	-0.01	-3.33	0.3	0.3	0.29	4000
1725054000	0.3	0	0.00	0.3	0.3	0.3	2000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions