QX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.020	0.020	0.019	0.020	0.020	3,897,654
2023-06-30	0.020	0.020	0.019	0.019	0.019	4,744,183
2023-06-29	0.019	0.021	0.018	0.020	0.020	6,090,141
2023-06-28	0.024	0.024	0.019	0.019	0.019	7,888,676
2023-06-27	0.029	0.029	0.023	0.025	0.025	14,632,828
2023-06-26	0.031	0.031	0.030	0.030	0.030	2,522,006
2023-06-23	0.031	0.032	0.031	0.031	0.031	386,137
2023-06-22	0.031	0.032	0.031	0.031	0.031	1,428,274
2023-06-21	0.031	0.032	0.031	0.031	0.031	754,092
2023-06-20	0.033	0.034	0.030	0.031	0.031	1,809,864
2023-06-19	0.035	0.037	0.033	0.033	0.033	1,304,394
2023-06-16	0.034	0.037	0.034	0.036	0.036	1,749,559
2023-06-15	0.035	0.035	0.034	0.035	0.035	1,430,667
2023-06-14	0.032	0.033	0.031	0.033	0.033	1,306,316
2023-06-13	0.032	0.033	0.032	0.032	0.032	1,638,338
2023-06-09	0.032	0.033	0.032	0.032	0.032	1,325,832
2023-06-08	0.034	0.034	0.033	0.033	0.033	1,979,572
2023-06-07	0.035	0.035	0.033	0.034	0.034	3,046,648
2023-06-06	0.036	0.036	0.035	0.035	0.035	353,658
2023-06-05	0.038	0.038	0.036	0.038	0.038	233,913
2023-06-02	0.037	0.037	0.036	0.036	0.036	1,514,342
2023-06-01	0.037	0.037	0.036	0.036	0.036	1,604,591
2023-05-31	0.037	0.037	0.036	0.036	0.036	1,092,844
2023-05-30	0.038	0.038	0.036	0.036	0.036	917,388
2023-05-29	0.040	0.040	0.037	0.039	0.039	844,710
2023-05-26	0.040	0.040	0.038	0.039	0.039	1,458,323
2023-05-25	0.041	0.041	0.040	0.040	0.040	1,111,836
2023-05-24	0.040	0.043	0.040	0.041	0.041	3,091,044
2023-05-23	0.036	0.041	0.036	0.040	0.040	4,623,597
2023-05-22	0.036	0.036	0.036	0.036	0.036	1,139,709
2023-05-19	0.037	0.038	0.036	0.036	0.036	1,007,748
2023-05-18	0.039	0.039	0.036	0.036	0.036	1,982,850
2023-05-17	0.035	0.039	0.035	0.039	0.039	4,560,425
2023-05-16	0.035	0.035	0.034	0.034	0.034	934,634
2023-05-15	0.037	0.037	0.034	0.035	0.035	1,410,643
2023-05-12	0.036	0.037	0.035	0.037	0.037	1,174,484
2023-05-11	0.037	0.037	0.035	0.035	0.035	1,693,993
2023-05-10	0.036	0.038	0.036	0.036	0.036	1,411,659
2023-05-09	0.035	0.036	0.035	0.035	0.035	825,507
2023-05-08	0.036	0.036	0.034	0.035	0.035	433,231
2023-05-05	0.037	0.038	0.034	0.034	0.034	1,045,306
2023-05-04	0.035	0.038	0.034	0.037	0.037	560,982
2023-05-03	0.035	0.035	0.034	0.034	0.034	1,042,203
2023-05-02	0.035	0.036	0.034	0.035	0.035	579,627
2023-05-01	0.038	0.038	0.036	0.036	0.036	851,835
2023-04-28	0.037	0.037	0.036	0.036	0.036	429,766
2023-04-27	0.039	0.039	0.036	0.036	0.036	829,959
2023-04-26	0.038	0.038	0.037	0.038	0.038	407,761
2023-04-24	0.042	0.042	0.038	0.038	0.038	2,958,929
2023-04-21	0.043	0.043	0.041	0.042	0.042	1,124,561
2023-04-20	0.043	0.044	0.042	0.044	0.044	2,360,923
2023-04-19	0.040	0.045	0.040	0.043	0.043	3,578,227
2023-04-18	0.039	0.040	0.037	0.039	0.039	2,128,871
2023-04-17	0.036	0.040	0.036	0.038	0.038	2,997,595
2023-04-14	0.036	0.036	0.035	0.035	0.035	706,121
2023-04-13	0.034	0.034	0.032	0.034	0.034	1,253,467
2023-04-12	0.036	0.036	0.034	0.034	0.034	1,713,875
2023-04-11	0.037	0.040	0.036	0.036	0.036	1,929,552
2023-04-06	0.037	0.037	0.035	0.036	0.036	549,174
2023-04-05	0.034	0.036	0.034	0.036	0.036	1,402,834

← NewerPage 15 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.