QX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.024	0.025	0.024	0.025	0.025	274,136
2023-12-14	0.024	0.025	0.024	0.024	0.024	815,988
2023-12-13	0.022	0.023	0.022	0.023	0.023	351,862
2023-12-12	0.024	0.024	0.021	0.021	0.021	2,470,490
2023-12-11	0.024	0.024	0.023	0.023	0.023	1,433,013
2023-12-08	0.026	0.026	0.025	0.025	0.025	367,865
2023-12-07	0.027	0.027	0.024	0.024	0.024	2,069,630
2023-12-06	0.027	0.027	0.026	0.026	0.026	259,536
2023-12-05	0.027	0.027	0.026	0.026	0.026	829,500
2023-12-04	0.028	0.028	0.027	0.028	0.028	1,082,152
2023-12-01	0.027	0.030	0.027	0.030	0.030	826,007
2023-11-30	0.027	0.027	0.026	0.026	0.026	350,000
2023-11-29	0.029	0.029	0.026	0.026	0.026	3,747,955
2023-11-28	0.029	0.029	0.028	0.028	0.028	1,317,622
2023-11-27	0.029	0.030	0.028	0.030	0.030	845,474
2023-11-24	0.030	0.031	0.030	0.030	0.030	1,149,107
2023-11-23	0.029	0.029	0.029	0.029	0.029	485,236
2023-11-22	0.030	0.030	0.029	0.029	0.029	1,264,978
2023-11-21	0.029	0.033	0.029	0.030	0.030	1,854,675
2023-11-20	0.029	0.029	0.028	0.029	0.029	140,652
2023-11-17	0.029	0.030	0.028	0.028	0.028	1,314,030
2023-11-16	0.031	0.032	0.028	0.028	0.028	2,296,698
2023-11-15	0.033	0.033	0.031	0.032	0.032	3,870,941
2023-11-14	0.030	0.032	0.030	0.032	0.032	720,962
2023-11-13	0.029	0.033	0.029	0.030	0.030	5,988,549
2023-11-10	0.033	0.033	0.028	0.028	0.028	4,731,656
2023-11-09	0.037	0.040	0.032	0.032	0.032	17,149,306
2023-11-08	0.027	0.034	0.027	0.034	0.034	10,948,300
2023-11-07	0.024	0.027	0.024	0.026	0.026	6,120,879
2023-11-06	0.023	0.026	0.023	0.023	0.023	7,553,463
2023-11-03	0.023	0.023	0.023	0.023	0.023	433,313
2023-11-02	0.025	0.025	0.023	0.023	0.023	663,942
2023-11-01	0.025	0.025	0.025	0.025	0.025	21,000
2023-10-31	0.024	0.024	0.024	0.024	0.024	1,315,937
2023-10-30	0.024	0.025	0.024	0.025	0.025	1,289,034
2023-10-27	0.023	0.025	0.023	0.023	0.023	2,987,866
2023-10-26	0.023	0.023	0.023	0.023	0.023	233,417
2023-10-25	0.023	0.024	0.023	0.023	0.023	1,282,650
2023-10-24	0.023	0.023	0.022	0.022	0.022	920,716
2023-10-23	0.024	0.024	0.023	0.023	0.023	298,521
2023-10-20	0.023	0.024	0.022	0.024	0.024	1,223,978
2023-10-19	0.023	0.023	0.023	0.023	0.023	343,530
2023-10-18	0.023	0.023	0.023	0.023	0.023	43,694
2023-10-17	0.024	0.025	0.024	0.024	0.024	185,034
2023-10-16	0.025	0.026	0.023	0.023	0.023	2,424,059
2023-10-13	0.027	0.028	0.026	0.027	0.027	798,847
2023-10-12	0.027	0.027	0.025	0.027	0.027	1,175,131
2023-10-11	0.026	0.027	0.025	0.025	0.025	1,272,996
2023-10-10	0.024	0.030	0.024	0.025	0.025	4,255,903
2023-10-09	0.023	0.023	0.023	0.023	0.023	0
2023-10-06	0.023	0.023	0.023	0.023	0.023	0
2023-10-05	0.023	0.023	0.023	0.023	0.023	0
2023-10-04	0.023	0.023	0.023	0.023	0.023	500,000
2023-10-03	0.024	0.025	0.024	0.025	0.025	470,953
2023-10-02	0.024	0.024	0.024	0.024	0.024	34,865
2023-09-29	0.024	0.024	0.024	0.024	0.024	152,477
2023-09-28	0.023	0.025	0.023	0.025	0.025	600,004
2023-09-27	0.025	0.025	0.022	0.022	0.022	762,072
2023-09-26	0.024	0.025	0.024	0.025	0.025	414,115
2023-09-25	0.022	0.027	0.021	0.024	0.024	5,884,216

← NewerPage 13 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.