End of day Prices (Enhanced format), last 120 Days for (S2R) S2 RESOURCES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2025-Jun-13 Fri
| 0.074
| 0.075
| 0.071
| 0.074
| 312,643
| 22,822
| ###
| 74.9
| -3.7 |
2025-Jun-12 Thu
| 0.074
| 0.074
| ###
| 0.072
| 480,858
| 34,621
| ###
| 14.3
| ### |
2025-Jun-11 Wed
| 0.073
| 0.075
| 0.073
| 0.075
| 171,974
| 12,726
| 2.7
| 86.6
| -3.8 |
2025-Jun-10 Tue
| 0.082
| 0.082
| 0.072
| 0.074
| 2,308,954
| 177,789
| -9.8
| ###
| -3.7 |
2025-Jun-06 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| -4.3 |
2025-Jun-05 Thu
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| -4.3 |
2025-Jun-04 Wed
| 0.085
| 0.087
| 0.085
| 0.085
| ###
| 6,358
| ###
| 61.7
| -4.3 |
2025-Jun-03 Tue
| 0.085
| 0.087
| 0.082
| 0.086
| ###
| ###
| 1.2
| 77.8
| ### |
2025-Jun-02 Mon
| ###
| ###
| ###
| 0.085
| ###
| 56,757
| -5.6
| 9.4
| -4.3 |
2025-May-30 Fri
| ###
| ###
| 0.088
| ###
| ###
| 127,226
| ###
| 21.2
| -4.5 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
| 374,527
| ###
| ###
| ###
| -4.9 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| ###
| 84,975
| 3.2
| 88.5
| -4.8 |
2025-May-27 Tue
| ###
| ###
| 0.089
| ###
| 132,129
| ###
| ###
| 69.2
| -4.6 |
2025-May-26 Mon
| ###
| ###
| ###
| ###
| 357,253
| 33,045
| ###
| 84.3
| ### |
2025-May-23 Fri
| ###
| ###
| 0.089
| ###
| ###
| ###
| ###
| 75.6
| -4.6 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| ###
| 37,429
| ###
| ###
| -4.5 |
2025-May-21 Wed
| ###
| ###
| ###
| ###
| ###
| 18,555
| -1.1
| ###
| -4.6 |
2025-May-20 Tue
| ###
| ###
| 0.089
| ###
| 34,926
| ###
| ###
| 75.7
| -4.6 |
2025-May-19 Mon
| ###
| ###
| 0.088
| 0.089
| 328,381
| 29,554
| ###
| ###
| -4.5 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| 415,820
| ###
| ###
| 9.2
| -4.6 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| 188,756
| ###
| 2.1
| ###
| ### |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| 470,350
| 44,448
| 4.3
| ###
| -4.8 |
2025-May-13 Tue
| ###
| ###
| 0.088
| ###
| 836,057
| ###
| ###
| 69.9
| ### |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 309,551
| ###
| ###
| 17.3
| -4.7 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -2.1
| 18.2
| -4.7 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 35,872
| ###
| -1.0
| ###
| -4.9 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -4.7 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -1.1
| ###
| -4.7 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| ###
| 29,655
| ###
| 10.8
| -4.8 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| 278,156
| ###
| ###
| ###
| ### |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 2.3
| ### |
2025-Apr-30 Wed
| ###
| 0.1125
| ###
| ###
| 589,372
| ###
| ###
| 90.9
| -5.5 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -4.5
| 10.0
| -5.3 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -5.5 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 58.9
| -5.3 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 249,487
| ###
| ###
| ###
| -5.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 913,448
| 93,628
| 10.5
| 97.0
| -5.3 |
2025-Apr-17 Thu
| ###
| ###
| 0.0955
| ###
| ###
| ###
| 2.1
| 78.4
| ### |
2025-Apr-16 Wed
| ###
| 0.1025
| ###
| ###
| 210,641
| ###
| ###
| ###
| -4.8 |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| ###
| 33,223
| ###
| 92.2
| -5.0 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| 386,859
| 38,879
| -8.6
| 4.7
| -4.8 |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -5.0 |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 10.5
| ###
| -5.3 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -5.2
| 16.7
| ### |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| ###
| 36,827
| ###
| ###
| -4.9 |
2025-Apr-07 Mon
| ###
| ###
| 0.084
| 0.085
| ###
| 62,846
| -10.5
| ###
| -4.3 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 789,229
| 78,528
| 8.2
| ###
| -5.3 |
2025-Apr-03 Thu
| 0.086
| ###
| 0.086
| ###
| ###
| ###
| ###
| 98.8
| ### |
2025-Apr-02 Wed
| 0.086
| ###
| 0.085
| 0.086
| 635,546
| ###
| ###
| 74.8
| ### |
2025-Apr-01 Tue
| 0.088
| 0.089
| 0.083
| 0.089
| ###
| 37,759
| ###
| 82.7
| -4.5 |
2025-Mar-31 Mon
| 0.088
| 0.088
| 0.079
| 0.082
| 1,873,848
| ###
| ###
| ###
| ### |
2025-Mar-28 Fri
| ###
| 0.089
| ###
| 0.089
| 1,122,522
| 94,853
| 11.3
| ###
| -4.5 |
2025-Mar-27 Thu
| 0.073
| 0.082
| 0.073
| 0.078
| ###
| ###
| 6.8
| ###
| ### |
2025-Mar-26 Wed
| ###
| 0.072
| ###
| 0.072
| 736,382
| 51,546
| 5.9
| ###
| ### |
2025-Mar-25 Tue
| ###
| 0.071
| ###
| ###
| 1,183,483
| ###
| ###
| ###
| -3.5 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 97.0
| -3.5 |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
| 1,835,821
| ###
| ###
| ###
| ### |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| 1,817,372
| ###
| -3.2
| 10.5
| -3.0 |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| 1,857,581
| 117,027
| -3.1
| 14.1
| ### |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| 3,622,878
| ###
| ###
| ###
| -3.2 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| ###
| 52,976
| -2.9
| ###
| ### |
2025-Mar-14 Fri
| ###
| 0.0675
| ###
| ###
| ###
| ###
| 3.1
| ###
| ### |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 23.5
| ### |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| 53,886
| ###
| 69.5
| -3.3 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| 428,159
| ###
| ###
| 76.6
| -3.3 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| ###
| 18,928
| 6.3
| 94.2
| -3.4 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| ###
| 45,140
| ###
| 97.1
| ### |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| ###
| 58,988
| ###
| 92.1
| -3.3 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| ###
| 43,651
| -3.2
| 14.4
| ### |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| ###
| 15,682
| ###
| 73.7
| ### |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
| 5,786
| ###
| ###
| ###
| ### |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| 512,578
| 31,779
| ###
| ###
| ### |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| ###
| 6,952
| ###
| ###
| ### |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| 503,920
| ###
| 3.1
| ###
| ### |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -2.9
| 19.6
| ### |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| 164,373
| ###
| -1.5
| ###
| ### |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| ###
| 37,721
| -2.9
| 16.4
| -3.4 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| ###
| 4,087
| ###
| 73.0
| -3.4 |
2025-Feb-18 Tue
| ###
| 0.071
| ###
| ###
| ###
| 49,640
| -4.3
| 10.7
| ### |
2025-Feb-17 Mon
| 0.072
| 0.072
| ###
| ###
| 354,950
| ###
| -2.8
| ###
| -3.5 |
2025-Feb-14 Fri
| ###
| 0.071
| ###
| ###
| ###
| 3,440
| ###
| 66.2
| -3.5 |
2025-Feb-13 Thu
| ###
| 0.071
| ###
| ###
| 877,178
| 59,648
| ###
| 95.6
| -3.5 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| ###
| 7,128
| 4.7
| 93.0
| ### |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| 351,886
| ###
| ###
| 23.9
| -3.2 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 156,545
| 10,253
| 1.6
| 79.6
| -3.2 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-06 Thu
| ###
| 0.077
| ###
| ###
| ###
| ###
| -8.6
| 3.2
| -3.2 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 184,429
| 12,725
| 1.5
| ###
| -3.5 |
2025-Feb-04 Tue
| 0.072
| 0.073
| ###
| ###
| 261,020
| ###
| -5.6
| 6.0
| -3.4 |
2025-Feb-03 Mon
| 0.071
| 0.072
| 0.071
| 0.072
| ###
| ###
| ###
| ###
| ### |
2025-Jan-31 Fri
| 0.074
| 0.074
| ###
| 0.071
| ###
| 50,776
| -4.1
| 9.5
| -3.6 |
2025-Jan-30 Thu
| ###
| 0.075
| ###
| 0.075
| 739,479
| 53,242
| ###
| 96.6
| -3.8 |
2025-Jan-29 Wed
| 0.072
| 0.074
| ###
| ###
| ###
| 65,820
| ###
| ###
| -3.5 |
2025-Jan-28 Tue
| 0.077
| 0.078
| ###
| 0.072
| ###
| ###
| ###
| 8.3
| ### |
2025-Jan-24 Fri
| 0.078
| 0.078
| 0.076
| 0.077
| 129,977
| ###
| -1.3
| ###
| -3.9 |
2025-Jan-23 Thu
| 0.078
| 0.078
| 0.075
| 0.075
| ###
| 3,579
| -3.8
| 11.3
| -3.8 |
2025-Jan-22 Wed
| 0.078
| 0.078
| 0.078
| 0.078
| ###
| ###
| ###
| 67.9
| ### |
2025-Jan-21 Tue
| 0.076
| 0.078
| 0.076
| 0.078
| 146,485
| 11,279
| ###
| ###
| ### |
2025-Jan-20 Mon
| 0.077
| 0.078
| 0.076
| 0.076
| 224,055
| 17,252
| ###
| ###
| -3.8 |
2025-Jan-17 Fri
| ###
| ###
| 0.076
| 0.076
| 148,555
| 11,587
| ###
| 7.4
| -3.8 |
2025-Jan-16 Thu
| 0.079
| 0.083
| 0.078
| 0.083
| ###
| ###
| ###
| ###
| ### |
2025-Jan-15 Wed
| ###
| ###
| 0.075
| ###
| 380,645
| ###
| ###
| 68.9
| -4.0 |
2025-Jan-14 Tue
| 0.083
| 0.083
| 0.073
| 0.079
| ###
| 8,970
| ###
| 7.2
| ### |
2025-Jan-13 Mon
| 0.079
| 0.086
| 0.079
| 0.082
| 483,583
| ###
| ###
| 91.8
| ### |
2025-Jan-10 Fri
| 0.077
| 0.077
| 0.074
| 0.077
| ###
| 6,986
| ###
| 71.0
| -3.9 |
2025-Jan-09 Thu
| 0.076
| 0.077
| 0.072
| 0.073
| ###
| 789
| -3.9
| ###
| ### |
2025-Jan-08 Wed
| ###
| 0.079
| ###
| 0.078
| ###
| 17,486
| 11.4
| ###
| ### |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -3.5 |
2025-Jan-06 Mon
| ###
| 0.071
| ###
| ###
| ###
| 17,552
| 4.5
| 93.3
| -3.5 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 3.0
| ###
| -3.5 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| 5,158
| 340
| 3.1
| 86.2
| ### |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 132,227
| 8,726
| 3.1
| ###
| ### |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| ###
| 9,958
| 3.0
| 85.1
| -3.5 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 59.6
| ### |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| ###
| 324
| ###
| 65.1
| -3.3 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -3.2 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| ###
| 53
| ###
| ###
| ### |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| ###
| 4,676
| ###
| 70.2
| ### |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| ###
| 30,422
| 3.1
| 87.8
| ### |
|