Q2 Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.740	0.750	0.730	0.750	0.750	91,100
2023-03-20	0.740	0.740	0.730	0.740	0.740	72,400
2023-03-17	0.760	0.760	0.740	0.740	0.740	33,100
2023-03-16	0.750	0.750	0.750	0.750	0.750	13,500
2023-03-15	0.810	0.810	0.710	0.760	0.760	298,000
2023-03-14	0.760	0.850	0.760	0.830	0.830	161,400
2023-03-13	0.870	0.880	0.660	0.760	0.760	415,100
2023-03-10	0.850	0.880	0.840	0.870	0.870	36,500
2023-03-09	0.860	0.880	0.850	0.880	0.880	55,100
2023-03-08	0.840	0.860	0.840	0.850	0.850	43,500
2023-03-07	0.850	0.880	0.850	0.850	0.850	73,400
2023-03-06	0.880	0.900	0.820	0.850	0.850	80,900
2023-03-03	0.850	0.900	0.830	0.890	0.890	116,500
2023-03-02	0.850	0.880	0.820	0.850	0.850	126,400
2023-03-01	0.800	0.860	0.790	0.850	0.850	36,300
2023-02-28	0.890	0.890	0.770	0.810	0.810	249,200
2023-02-27	0.780	0.940	0.780	0.900	0.900	137,700
2023-02-24	0.810	0.810	0.780	0.780	0.780	37,300
2023-02-23	0.800	0.830	0.770	0.790	0.790	73,400
2023-02-22	0.800	0.820	0.800	0.800	0.800	34,600
2023-02-21	0.840	0.840	0.780	0.810	0.810	193,900
2023-02-17	0.850	0.860	0.810	0.830	0.830	43,500
2023-02-16	0.860	0.860	0.790	0.810	0.810	158,300
2023-02-15	0.930	0.930	0.850	0.860	0.860	123,500
2023-02-14	1.030	1.030	0.890	0.900	0.900	218,800
2023-02-13	0.990	1.070	0.980	1.040	1.040	254,100
2023-02-10	1.050	1.130	0.950	0.980	0.980	406,200
2023-02-09	0.980	1.090	0.980	1.030	1.030	167,700
2023-02-08	1.100	1.100	0.910	0.960	0.960	572,200
2023-02-07	1.120	1.230	1.050	1.050	1.050	645,300
2023-02-06	0.850	1.070	0.850	1.050	1.050	767,900
2023-02-03	0.830	0.870	0.820	0.820	0.820	247,500
2023-02-02	0.860	0.920	0.800	0.800	0.800	687,300
2023-02-01	0.760	0.880	0.750	0.850	0.850	375,500
2023-01-31	0.780	0.800	0.730	0.760	0.760	161,400
2023-01-30	0.690	0.800	0.670	0.800	0.800	536,900
2023-01-27	0.700	0.700	0.600	0.670	0.670	416,600
2023-01-26	0.580	0.730	0.580	0.710	0.710	619,300
2023-01-25	0.590	0.620	0.540	0.550	0.550	347,700
2023-01-24	0.640	0.730	0.570	0.590	0.590	421,500
2023-01-23	0.500	0.700	0.500	0.620	0.620	1,015,300
2023-01-20	0.420	0.480	0.420	0.450	0.450	150,000
2023-01-19	0.390	0.450	0.390	0.400	0.400	205,400
2023-01-18	0.380	0.400	0.370	0.400	0.400	74,000
2023-01-17	0.370	0.400	0.370	0.390	0.390	71,100
2023-01-16	0.380	0.380	0.370	0.370	0.370	17,100
2023-01-13	0.360	0.380	0.360	0.370	0.370	54,300
2023-01-12	0.410	0.410	0.350	0.380	0.380	561,300
2023-01-11	0.410	0.410	0.400	0.410	0.410	55,900
2023-01-10	0.470	0.500	0.410	0.420	0.420	77,000
2023-01-09	0.500	0.510	0.420	0.460	0.460	101,200
2023-01-06	0.350	0.420	0.350	0.400	0.400	150,400

← NewerPage 16 of 16 · 952 trading days

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.