Q2 Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.310	0.370	0.300	0.340	0.340	200,900
2024-05-28	0.300	0.310	0.290	0.300	0.300	30,600
2024-05-27	0.300	0.300	0.300	0.300	0.300	104,000
2024-05-24	0.300	0.300	0.300	0.300	0.300	17,200
2024-05-23	0.300	0.300	0.300	0.300	0.300	30,600
2024-05-22	0.340	0.340	0.310	0.310	0.310	38,400
2024-05-21	0.350	0.350	0.310	0.310	0.310	32,200
2024-05-17	0.340	0.350	0.340	0.350	0.350	34,500
2024-05-16	0.340	0.340	0.340	0.340	0.340	70,000
2024-05-15	0.340	0.340	0.340	0.340	0.340	1,000
2024-05-14	0.340	0.350	0.340	0.340	0.340	18,000
2024-05-13	0.340	0.350	0.340	0.350	0.350	26,500
2024-05-10	0.330	0.330	0.330	0.330	0.330	2,600
2024-05-09	0.300	0.350	0.300	0.330	0.330	88,400
2024-05-08	0.270	0.290	0.270	0.280	0.280	75,000
2024-05-07	0.280	0.280	0.270	0.270	0.270	12,500
2024-05-06	0.280	0.280	0.280	0.280	0.280	0
2024-05-03	0.280	0.280	0.280	0.280	0.280	8,800
2024-05-02	0.280	0.280	0.280	0.280	0.280	11,000
2024-05-01	0.270	0.270	0.270	0.270	0.270	6,500
2024-04-30	0.250	0.280	0.250	0.280	0.280	55,000
2024-04-29	0.280	0.280	0.250	0.250	0.250	142,800
2024-04-26	0.280	0.280	0.270	0.280	0.280	25,400
2024-04-25	0.290	0.300	0.270	0.290	0.290	262,500
2024-04-24	0.280	0.290	0.270	0.280	0.280	217,000
2024-04-23	0.280	0.280	0.280	0.280	0.280	2,200
2024-04-22	0.310	0.310	0.280	0.290	0.290	89,500
2024-04-19	0.330	0.330	0.310	0.310	0.310	65,000
2024-04-18	0.340	0.350	0.330	0.330	0.330	172,000
2024-04-17	0.310	0.330	0.310	0.330	0.330	23,800
2024-04-16	0.300	0.310	0.280	0.310	0.310	56,500
2024-04-15	0.310	0.310	0.310	0.310	0.310	15,800
2024-04-12	0.320	0.320	0.310	0.310	0.310	10,000
2024-04-11	0.310	0.310	0.300	0.300	0.300	68,300
2024-04-10	0.310	0.310	0.310	0.310	0.310	81,000
2024-04-09	0.310	0.320	0.310	0.310	0.310	4,600
2024-04-08	0.330	0.330	0.310	0.310	0.310	208,600
2024-04-05	0.330	0.330	0.320	0.330	0.330	17,900
2024-04-04	0.330	0.330	0.330	0.330	0.330	8,000
2024-04-03	0.340	0.340	0.320	0.330	0.330	64,600
2024-04-02	0.330	0.350	0.320	0.330	0.330	947,200
2024-04-01	0.320	0.330	0.310	0.330	0.330	25,500
2024-03-28	0.340	0.340	0.320	0.320	0.320	43,400
2024-03-27	0.350	0.350	0.330	0.330	0.330	24,000
2024-03-26	0.340	0.350	0.340	0.340	0.340	36,400
2024-03-25	0.360	0.360	0.340	0.340	0.340	169,400
2024-03-22	0.360	0.370	0.360	0.360	0.360	9,000
2024-03-21	0.380	0.380	0.350	0.360	0.360	73,600
2024-03-20	0.330	0.360	0.320	0.360	0.360	86,000
2024-03-19	0.380	0.380	0.310	0.310	0.310	122,500
2024-03-18	0.400	0.400	0.380	0.380	0.380	53,000
2024-03-15	0.410	0.410	0.390	0.400	0.400	27,500
2024-03-14	0.440	0.440	0.410	0.410	0.410	143,000
2024-03-13	0.450	0.460	0.430	0.440	0.440	94,800
2024-03-12	0.480	0.480	0.440	0.450	0.450	118,000
2024-03-11	0.480	0.500	0.470	0.480	0.480	127,300
2024-03-08	0.450	0.480	0.450	0.480	0.480	30,700
2024-03-07	0.420	0.530	0.420	0.480	0.480	369,100
2024-03-06	0.500	0.500	0.440	0.450	0.450	178,000
2024-03-05	0.510	0.580	0.510	0.540	0.540	244,600

← NewerPage 11 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.