QX Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.019	0.019	0.018	0.018	0.018	1,042,296
2024-03-13	0.019	0.019	0.019	0.019	0.019	34,117
2024-03-12	0.019	0.019	0.019	0.019	0.019	687,080
2024-03-11	0.019	0.019	0.019	0.019	0.019	617,302
2024-03-08	0.019	0.019	0.019	0.019	0.019	359,141
2024-03-07	0.020	0.020	0.019	0.019	0.019	1,566,273
2024-03-06	0.021	0.021	0.020	0.020	0.020	725,918
2024-03-05	0.021	0.021	0.021	0.021	0.021	60,500
2024-03-04	0.020	0.021	0.020	0.021	0.021	1,508,826
2024-03-01	0.021	0.021	0.020	0.021	0.021	874,250
2024-02-29	0.020	0.020	0.020	0.020	0.020	284,327
2024-02-28	0.019	0.020	0.019	0.019	0.019	588,642
2024-02-27	0.020	0.020	0.018	0.019	0.019	554,962
2024-02-26	0.019	0.019	0.019	0.019	0.019	392,648
2024-02-23	0.018	0.019	0.018	0.018	0.018	807,621
2024-02-22	0.019	0.019	0.017	0.017	0.017	1,910,394
2024-02-21	0.020	0.020	0.019	0.019	0.019	806,750
2024-02-20	0.020	0.020	0.020	0.020	0.020	1,017,264
2024-02-19	0.021	0.022	0.020	0.020	0.020	679,965
2024-02-16	0.020	0.022	0.020	0.021	0.021	1,318,913
2024-02-15	0.020	0.022	0.019	0.022	0.022	1,385,961
2024-02-14	0.019	0.021	0.019	0.021	0.021	1,874,114
2024-02-13	0.019	0.019	0.018	0.019	0.019	1,186,257
2024-02-12	0.022	0.022	0.018	0.019	0.019	5,022,518
2024-02-09	0.025	0.027	0.022	0.022	0.022	9,864,650
2024-02-08	0.019	0.027	0.019	0.027	0.027	19,445,735
2024-02-07	0.017	0.019	0.017	0.018	0.018	3,314,642
2024-02-06	0.015	0.017	0.015	0.016	0.016	2,088,630
2024-02-05	0.016	0.016	0.012	0.014	0.014	506,383
2024-02-02	0.015	0.015	0.015	0.015	0.015	323,952
2024-02-01	0.017	0.017	0.015	0.015	0.015	1,637,458
2024-01-31	0.017	0.017	0.017	0.017	0.017	165,000
2024-01-30	0.017	0.017	0.017	0.017	0.017	301,497
2024-01-29	0.018	0.018	0.017	0.017	0.017	36,111
2024-01-25	0.018	0.018	0.017	0.017	0.017	1,440,892
2024-01-24	0.019	0.019	0.017	0.017	0.017	2,743,167
2024-01-23	0.021	0.021	0.019	0.019	0.019	271,297
2024-01-22	0.021	0.021	0.020	0.021	0.021	4,415,315
2024-01-19	0.021	0.021	0.021	0.021	0.021	750,000
2024-01-18	0.021	0.021	0.021	0.021	0.021	44,548
2024-01-17	0.021	0.021	0.021	0.021	0.021	191,750
2024-01-16	0.022	0.022	0.021	0.021	0.021	2,843,393
2024-01-15	0.023	0.023	0.023	0.023	0.023	241,666
2024-01-12	0.022	0.022	0.022	0.022	0.022	5,300
2024-01-11	0.023	0.023	0.023	0.023	0.023	99,882
2024-01-10	0.023	0.023	0.023	0.023	0.023	24,700
2024-01-09	0.024	0.024	0.023	0.023	0.023	121,400
2024-01-08	0.023	0.024	0.022	0.022	0.022	2,094,168
2024-01-05	0.024	0.024	0.023	0.024	0.024	508,840
2024-01-04	0.023	0.024	0.023	0.024	0.024	77,944
2024-01-03	0.023	0.024	0.023	0.024	0.024	1,133,702
2024-01-02	0.023	0.024	0.023	0.024	0.024	426,586
2023-12-29	0.023	0.023	0.023	0.023	0.023	945
2023-12-28	0.024	0.024	0.024	0.024	0.024	43,982
2023-12-27	0.024	0.024	0.023	0.024	0.024	335,000
2023-12-22	0.024	0.024	0.024	0.024	0.024	289,600
2023-12-21	0.024	0.024	0.023	0.024	0.024	1,461,947
2023-12-20	0.024	0.024	0.023	0.023	0.023	205,100
2023-12-19	0.023	0.024	0.023	0.023	0.023	799,216
2023-12-18	0.025	0.025	0.022	0.022	0.022	761,164

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.