Q-Gold Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.080	0.090	0.080	0.090	0.090	177,200
2024-08-23	0.080	0.080	0.080	0.080	0.080	160,000
2024-08-22	0.080	0.080	0.070	0.070	0.070	72,000
2024-08-21	0.080	0.090	0.080	0.090	0.090	287,100
2024-08-20	0.070	0.080	0.070	0.080	0.080	369,000
2024-08-19	0.070	0.070	0.060	0.060	0.060	117,000
2024-08-16	0.070	0.080	0.070	0.070	0.070	166,000
2024-08-15	0.070	0.080	0.070	0.080	0.080	306,300
2024-08-14	0.080	0.080	0.070	0.070	0.070	633,000
2024-08-13	0.070	0.080	0.070	0.070	0.070	170,000
2024-08-12	0.060	0.070	0.060	0.070	0.070	421,000
2024-08-09	0.060	0.060	0.060	0.060	0.060	93,000
2024-08-08	0.050	0.050	0.050	0.050	0.050	200,000
2024-08-07	0.050	0.050	0.050	0.050	0.050	1,164,000
2024-08-06	0.050	0.050	0.040	0.050	0.050	372,400
2024-08-02	0.050	0.050	0.040	0.050	0.050	1,214,000
2024-08-01	0.040	0.040	0.040	0.040	0.040	143,900
2024-07-31	0.040	0.040	0.040	0.040	0.040	125,000
2024-07-30	0.030	0.030	0.030	0.030	0.030	307,000
2024-07-29	0.030	0.030	0.030	0.030	0.030	0
2024-07-26	0.030	0.030	0.030	0.030	0.030	0
2024-07-25	0.030	0.030	0.030	0.030	0.030	0
2024-07-24	0.030	0.030	0.030	0.030	0.030	110,000
2024-07-23	0.020	0.020	0.020	0.020	0.020	0
2024-07-22	0.020	0.020	0.020	0.020	0.020	0
2024-07-19	0.020	0.020	0.020	0.020	0.020	0
2024-07-18	0.020	0.020	0.020	0.020	0.020	0
2024-07-17	0.020	0.020	0.020	0.020	0.020	409,000
2024-07-16	0.020	0.020	0.020	0.020	0.020	0
2024-07-15	0.020	0.020	0.020	0.020	0.020	57,000
2024-07-12	0.020	0.020	0.020	0.020	0.020	82,000
2024-07-11	0.030	0.030	0.030	0.030	0.030	0
2024-07-10	0.030	0.030	0.030	0.030	0.030	0
2024-07-09	0.030	0.030	0.030	0.030	0.030	12,000
2024-07-08	0.020	0.020	0.020	0.020	0.020	3,000
2024-07-05	0.020	0.020	0.020	0.020	0.020	147,000
2024-07-04	0.030	0.030	0.030	0.030	0.030	89,000
2024-07-03	0.030	0.030	0.030	0.030	0.030	0
2024-07-02	0.030	0.030	0.030	0.030	0.030	60,000
2024-06-28	0.020	0.020	0.020	0.020	0.020	0
2024-06-27	0.030	0.030	0.020	0.020	0.020	140,700
2024-06-26	0.030	0.030	0.030	0.030	0.030	0
2024-06-25	0.030	0.030	0.030	0.030	0.030	0
2024-06-24	0.030	0.030	0.030	0.030	0.030	20,100
2024-06-21	0.040	0.040	0.030	0.030	0.030	42,000
2024-06-20	0.030	0.030	0.030	0.030	0.030	0
2024-06-19	0.030	0.030	0.030	0.030	0.030	0
2024-06-18	0.030	0.030	0.030	0.030	0.030	0
2024-06-17	0.030	0.030	0.030	0.030	0.030	5,000
2024-06-14	0.030	0.030	0.030	0.030	0.030	0
2024-06-13	0.030	0.030	0.030	0.030	0.030	0
2024-06-12	0.030	0.030	0.030	0.030	0.030	0
2024-06-11	0.030	0.030	0.030	0.030	0.030	0
2024-06-10	0.030	0.030	0.030	0.030	0.030	0
2024-06-07	0.030	0.030	0.030	0.030	0.030	0
2024-06-06	0.030	0.030	0.030	0.030	0.030	37,000
2024-06-05	0.040	0.040	0.040	0.040	0.040	0
2024-06-04	0.040	0.040	0.040	0.040	0.040	0
2024-06-03	0.040	0.040	0.040	0.040	0.040	0
2024-05-31	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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