Q2 Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.580	0.600	0.580	0.600	0.600	114,800
2024-08-22	0.590	0.590	0.560	0.580	0.580	30,400
2024-08-21	0.610	0.610	0.520	0.590	0.590	636,400
2024-08-20	0.680	0.680	0.600	0.600	0.600	471,400
2024-08-19	0.600	0.710	0.600	0.670	0.670	1,118,800
2024-08-16	0.500	0.500	0.450	0.500	0.500	267,900
2024-08-15	0.460	0.510	0.450	0.500	0.500	375,300
2024-08-14	0.470	0.470	0.410	0.440	0.440	300,700
2024-08-13	0.400	0.490	0.400	0.470	0.470	511,600
2024-08-12	0.390	0.410	0.350	0.400	0.400	496,500
2024-08-09	0.300	0.350	0.290	0.350	0.350	178,800
2024-08-08	0.260	0.300	0.260	0.280	0.280	57,600
2024-08-07	0.270	0.280	0.260	0.260	0.260	191,600
2024-08-06	0.270	0.270	0.240	0.270	0.270	51,100
2024-08-02	0.250	0.280	0.250	0.280	0.280	89,800
2024-08-01	0.260	0.270	0.240	0.250	0.250	279,200
2024-07-31	0.260	0.270	0.260	0.270	0.270	66,600
2024-07-30	0.280	0.280	0.250	0.250	0.250	144,600
2024-07-29	0.300	0.300	0.270	0.270	0.270	154,000
2024-07-26	0.280	0.310	0.280	0.280	0.280	133,100
2024-07-25	0.310	0.310	0.280	0.280	0.280	101,400
2024-07-24	0.300	0.330	0.300	0.310	0.310	179,300
2024-07-23	0.290	0.310	0.290	0.300	0.300	66,600
2024-07-22	0.290	0.290	0.280	0.280	0.280	30,700
2024-07-19	0.300	0.320	0.290	0.300	0.300	139,500
2024-07-18	0.300	0.340	0.290	0.290	0.290	185,000
2024-07-17	0.320	0.360	0.290	0.300	0.300	576,000
2024-07-16	0.270	0.330	0.250	0.330	0.330	311,100
2024-07-15	0.270	0.270	0.260	0.260	0.260	104,500
2024-07-12	0.230	0.260	0.210	0.250	0.250	142,600
2024-07-11	0.240	0.265	0.230	0.235	0.235	166,500
2024-07-10	0.280	0.280	0.240	0.250	0.250	83,300
2024-07-09	0.280	0.280	0.270	0.280	0.280	53,600
2024-07-08	0.300	0.300	0.270	0.280	0.280	25,700
2024-07-05	0.320	0.320	0.270	0.290	0.290	104,300
2024-07-04	0.300	0.320	0.270	0.320	0.320	112,500
2024-07-03	0.300	0.330	0.300	0.310	0.310	59,600
2024-07-02	0.250	0.300	0.250	0.300	0.300	170,500
2024-06-28	0.260	0.270	0.240	0.250	0.250	153,500
2024-06-27	0.270	0.270	0.260	0.260	0.260	22,000
2024-06-26	0.270	0.270	0.250	0.270	0.270	49,100
2024-06-25	0.280	0.290	0.270	0.270	0.270	31,000
2024-06-24	0.300	0.300	0.280	0.280	0.280	34,000
2024-06-21	0.300	0.320	0.270	0.300	0.300	296,000
2024-06-20	0.310	0.310	0.280	0.300	0.300	339,300
2024-06-19	0.300	0.300	0.290	0.290	0.290	65,100
2024-06-18	0.310	0.320	0.300	0.300	0.300	167,700
2024-06-17	0.320	0.390	0.300	0.300	0.300	1,354,100
2024-06-14	0.280	0.280	0.280	0.280	0.280	30,500
2024-06-13	0.290	0.290	0.270	0.280	0.280	85,600
2024-06-12	0.290	0.290	0.280	0.280	0.280	108,300
2024-06-11	0.310	0.310	0.280	0.280	0.280	143,600
2024-06-10	0.300	0.350	0.300	0.320	0.320	236,400
2024-06-07	0.300	0.300	0.290	0.300	0.300	24,000
2024-06-06	0.290	0.300	0.290	0.300	0.300	91,300
2024-06-05	0.270	0.300	0.270	0.290	0.290	185,100
2024-06-04	0.280	0.280	0.280	0.280	0.280	152,800
2024-06-03	0.310	0.310	0.280	0.290	0.290	85,000
2024-05-31	0.320	0.320	0.300	0.300	0.300	192,500
2024-05-30	0.340	0.340	0.320	0.320	0.320	26,900

← NewerPage 10 of 16 · 951 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.