QX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.024	0.024	0.021	0.022	0.022	1,742,077
2023-09-21	0.024	0.024	0.023	0.023	0.023	1,085,562
2023-09-20	0.026	0.028	0.024	0.024	0.024	4,349,037
2023-09-19	0.024	0.024	0.024	0.024	0.024	211,571
2023-09-18	0.023	0.025	0.023	0.025	0.025	972,518
2023-09-15	0.025	0.025	0.024	0.024	0.024	424,285
2023-09-14	0.023	0.025	0.023	0.023	0.023	936,540
2023-09-13	0.024	0.025	0.023	0.025	0.025	222,585
2023-09-12	0.024	0.025	0.024	0.025	0.025	612,441
2023-09-11	0.025	0.025	0.024	0.024	0.024	445,599
2023-09-08	0.023	0.025	0.022	0.025	0.025	939,177
2023-09-07	0.025	0.025	0.024	0.024	0.024	1,303,309
2023-09-06	0.027	0.027	0.026	0.026	0.026	38,488
2023-09-05	0.028	0.028	0.026	0.026	0.026	1,432,737
2023-09-04	0.029	0.029	0.028	0.028	0.028	266,865
2023-09-01	0.028	0.029	0.026	0.029	0.029	192,226
2023-08-31	0.028	0.028	0.028	0.028	0.028	28,700
2023-08-30	0.030	0.030	0.028	0.028	0.028	921,077
2023-08-29	0.029	0.031	0.027	0.029	0.029	3,068,281
2023-08-28	0.030	0.032	0.028	0.032	0.032	781,541
2023-08-25	0.029	0.031	0.028	0.030	0.030	1,010,055
2023-08-24	0.030	0.030	0.028	0.028	0.028	809,162
2023-08-23	0.030	0.030	0.030	0.030	0.030	768,142
2023-08-22	0.030	0.031	0.030	0.030	0.030	419,900
2023-08-21	0.031	0.032	0.030	0.030	0.030	1,366,362
2023-08-18	0.032	0.032	0.032	0.032	0.032	386,783
2023-08-17	0.032	0.033	0.032	0.032	0.032	946,321
2023-08-16	0.033	0.033	0.031	0.031	0.031	894,419
2023-08-15	0.032	0.033	0.031	0.031	0.031	931,209
2023-08-14	0.033	0.033	0.031	0.031	0.031	341,697
2023-08-11	0.032	0.032	0.031	0.031	0.031	45,185
2023-08-10	0.031	0.032	0.030	0.032	0.032	980,008
2023-08-09	0.034	0.034	0.031	0.031	0.031	1,833,085
2023-08-08	0.035	0.035	0.033	0.034	0.034	2,151,627
2023-08-07	0.034	0.035	0.033	0.034	0.034	3,522,573
2023-08-04	0.029	0.034	0.029	0.033	0.033	3,274,807
2023-08-03	0.030	0.030	0.028	0.029	0.029	427,732
2023-08-02	0.028	0.031	0.028	0.030	0.030	2,813,840
2023-08-01	0.028	0.029	0.026	0.027	0.027	1,265,742
2023-07-31	0.027	0.030	0.025	0.027	0.027	3,139,729
2023-07-28	0.026	0.028	0.026	0.028	0.028	717,798
2023-07-27	0.025	0.026	0.025	0.026	0.026	1,052,787
2023-07-26	0.024	0.025	0.024	0.025	0.025	2,003,799
2023-07-25	0.024	0.024	0.022	0.023	0.023	662,565
2023-07-24	0.023	0.024	0.022	0.022	0.022	2,272,889
2023-07-21	0.023	0.023	0.023	0.023	0.023	197,618
2023-07-20	0.023	0.024	0.023	0.023	0.023	588,342
2023-07-19	0.024	0.024	0.023	0.023	0.023	1,089,015
2023-07-18	0.024	0.025	0.024	0.024	0.024	169,077
2023-07-17	0.025	0.025	0.024	0.024	0.024	1,443,397
2023-07-14	0.025	0.025	0.025	0.025	0.025	924,449
2023-07-13	0.026	0.026	0.025	0.025	0.025	814,401
2023-07-12	0.028	0.028	0.026	0.026	0.026	1,691,443
2023-07-11	0.026	0.028	0.025	0.027	0.027	4,558,691
2023-07-10	0.025	0.028	0.025	0.025	0.025	3,918,360
2023-07-07	0.026	0.026	0.024	0.024	0.024	1,411,562
2023-07-06	0.023	0.026	0.023	0.026	0.026	3,205,525
2023-07-05	0.024	0.025	0.023	0.023	0.023	3,482,764
2023-07-04	0.022	0.025	0.021	0.023	0.023	4,285,555
2023-07-03	0.020	0.020	0.019	0.020	0.020	3,897,654

← NewerPage 14 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.