Q2 Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.880	1.010	0.880	0.920	0.920	349,900
2023-06-14	0.870	0.890	0.870	0.880	0.880	32,500
2023-06-13	0.940	0.940	0.880	0.880	0.880	289,200
2023-06-12	0.990	0.990	0.920	0.930	0.930	125,200
2023-06-09	0.940	0.990	0.940	0.980	0.980	125,200
2023-06-08	0.880	0.950	0.880	0.940	0.940	186,000
2023-06-07	0.830	0.920	0.830	0.850	0.850	264,600
2023-06-06	0.900	0.910	0.830	0.830	0.830	226,000
2023-06-05	1.000	1.020	0.920	0.920	0.920	122,900
2023-06-02	1.020	1.070	0.960	1.030	1.030	261,400
2023-06-01	1.080	1.080	0.990	1.020	1.020	201,900
2023-05-31	0.880	1.080	0.860	1.070	1.070	902,800
2023-05-30	0.900	0.900	0.790	0.900	0.900	235,400
2023-05-29	0.890	0.940	0.870	0.890	0.890	392,200
2023-05-26	0.820	0.950	0.820	0.870	0.870	477,200
2023-05-25	0.710	0.800	0.710	0.800	0.800	194,300
2023-05-24	0.700	0.720	0.690	0.700	0.700	123,600
2023-05-23	0.670	0.700	0.670	0.700	0.700	184,500
2023-05-19	0.650	0.660	0.650	0.660	0.660	60,900
2023-05-18	0.650	0.670	0.650	0.670	0.670	28,300
2023-05-17	0.650	0.690	0.650	0.650	0.650	447,200
2023-05-16	0.630	0.640	0.630	0.630	0.630	56,000
2023-05-15	0.640	0.640	0.620	0.640	0.640	38,100
2023-05-12	0.630	0.640	0.630	0.640	0.640	51,500
2023-05-11	0.640	0.640	0.620	0.620	0.620	141,900
2023-05-10	0.640	0.640	0.570	0.640	0.640	133,500
2023-05-09	0.620	0.640	0.610	0.640	0.640	51,000
2023-05-08	0.590	0.620	0.590	0.620	0.620	50,500
2023-05-05	0.590	0.590	0.580	0.580	0.580	40,900
2023-05-04	0.570	0.600	0.570	0.590	0.590	123,200
2023-05-03	0.570	0.580	0.560	0.580	0.580	24,500
2023-05-02	0.580	0.580	0.530	0.560	0.560	61,000
2023-05-01	0.580	0.600	0.580	0.590	0.590	42,000
2023-04-28	0.590	0.590	0.550	0.570	0.570	73,600
2023-04-27	0.580	0.600	0.580	0.600	0.600	19,500
2023-04-26	0.620	0.620	0.590	0.600	0.600	51,600
2023-04-25	0.610	0.620	0.600	0.620	0.620	43,300
2023-04-24	0.640	0.640	0.620	0.620	0.620	137,400
2023-04-21	0.610	0.630	0.580	0.620	0.620	107,600
2023-04-20	0.590	0.640	0.570	0.610	0.610	299,800
2023-04-19	0.470	0.610	0.470	0.580	0.580	280,100
2023-04-18	0.450	0.480	0.450	0.470	0.470	72,900
2023-04-17	0.480	0.480	0.430	0.430	0.430	351,700
2023-04-14	0.520	0.520	0.490	0.490	0.490	47,000
2023-04-13	0.520	0.520	0.490	0.520	0.520	312,600
2023-04-12	0.560	0.580	0.520	0.520	0.520	249,200
2023-04-11	0.570	0.580	0.520	0.550	0.550	243,300
2023-04-10	0.650	0.650	0.590	0.590	0.590	137,300
2023-04-06	0.630	0.650	0.600	0.640	0.640	90,300
2023-04-05	0.660	0.700	0.630	0.640	0.640	109,100
2023-04-04	0.720	0.720	0.650	0.670	0.670	75,600
2023-04-03	0.730	0.730	0.700	0.700	0.700	33,200
2023-03-31	0.700	0.760	0.700	0.710	0.710	53,300
2023-03-30	0.810	0.810	0.690	0.690	0.690	337,500
2023-03-29	0.840	0.850	0.800	0.820	0.820	100,800
2023-03-28	0.740	0.870	0.740	0.850	0.850	311,900
2023-03-27	0.740	0.740	0.710	0.710	0.710	80,000
2023-03-24	0.740	0.750	0.730	0.750	0.750	36,000
2023-03-23	0.770	0.770	0.730	0.730	0.730	14,600
2023-03-22	0.740	0.750	0.740	0.750	0.750	48,800

← NewerPage 15 of 16 · 952 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.