Q2 Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.530	0.530	0.500	0.500	0.500	45,900
2025-05-12	0.530	0.530	0.510	0.510	0.510	97,800
2025-05-09	0.510	0.520	0.510	0.510	0.510	82,100
2025-05-08	0.510	0.520	0.500	0.510	0.510	30,200
2025-05-07	0.530	0.530	0.500	0.500	0.500	47,400
2025-05-06	0.510	0.540	0.500	0.500	0.500	224,000
2025-05-05	0.510	0.520	0.500	0.500	0.500	129,900
2025-05-02	0.520	0.520	0.500	0.510	0.510	56,700
2025-05-01	0.500	0.540	0.500	0.500	0.500	84,100
2025-04-30	0.500	0.540	0.480	0.500	0.500	482,200
2025-04-29	0.510	0.530	0.470	0.490	0.490	846,900
2025-04-28	0.610	0.610	0.480	0.490	0.490	779,100
2025-04-25	0.650	0.650	0.620	0.630	0.630	195,600
2025-04-24	0.670	0.700	0.640	0.650	0.650	253,100
2025-04-23	0.650	0.710	0.630	0.660	0.660	289,000
2025-04-22	0.690	0.700	0.650	0.650	0.650	115,300
2025-04-21	0.720	0.720	0.680	0.690	0.690	200,300
2025-04-17	0.730	0.750	0.700	0.720	0.720	111,000
2025-04-16	0.750	0.750	0.700	0.700	0.700	137,300
2025-04-15	0.770	0.770	0.720	0.730	0.730	139,000
2025-04-14	0.760	0.820	0.750	0.790	0.790	285,700
2025-04-11	0.720	0.760	0.720	0.740	0.740	44,100
2025-04-10	0.750	0.770	0.690	0.720	0.720	106,700
2025-04-09	0.730	0.760	0.680	0.730	0.730	161,700
2025-04-08	0.780	0.790	0.720	0.720	0.720	90,100
2025-04-07	0.700	0.810	0.660	0.730	0.730	282,200
2025-04-04	0.780	0.810	0.700	0.710	0.710	193,700
2025-04-03	0.850	0.850	0.810	0.820	0.820	80,000
2025-04-02	0.830	0.890	0.830	0.870	0.870	140,400
2025-04-01	0.860	0.880	0.810	0.810	0.810	258,200
2025-03-31	0.950	0.950	0.860	0.890	0.890	231,400
2025-03-28	0.950	0.960	0.950	0.950	0.950	39,500
2025-03-27	0.960	1.000	0.950	0.970	0.970	64,500
2025-03-26	0.950	1.000	0.930	0.970	0.970	73,900
2025-03-25	1.040	1.040	0.910	0.920	0.920	266,100
2025-03-24	1.090	1.090	1.020	1.020	1.020	144,700
2025-03-21	1.010	1.100	1.000	1.070	1.070	316,700
2025-03-20	0.990	1.140	0.990	1.010	1.010	389,700
2025-03-19	0.930	1.070	0.930	1.020	1.020	508,200
2025-03-18	0.930	1.080	0.930	1.080	1.080	333,000
2025-03-17	0.870	0.930	0.870	0.930	0.930	111,400
2025-03-14	0.850	0.900	0.850	0.880	0.880	53,800
2025-03-13	0.860	0.870	0.850	0.850	0.850	71,000
2025-03-12	0.850	0.860	0.850	0.860	0.860	28,800
2025-03-11	0.870	0.870	0.830	0.840	0.840	93,300
2025-03-10	0.850	0.880	0.840	0.850	0.850	73,900
2025-03-07	0.850	0.880	0.850	0.870	0.870	51,300
2025-03-06	0.860	0.890	0.850	0.860	0.860	78,400
2025-03-05	0.850	0.890	0.850	0.850	0.850	19,100
2025-03-04	0.850	0.870	0.850	0.850	0.850	414,900
2025-03-03	0.900	0.900	0.850	0.850	0.850	116,900
2025-02-28	0.910	0.910	0.850	0.870	0.870	283,600
2025-02-27	0.940	0.940	0.910	0.920	0.920	46,200
2025-02-26	0.940	0.980	0.900	0.960	0.960	147,200
2025-02-25	0.910	0.920	0.880	0.880	0.880	152,200
2025-02-24	0.900	0.930	0.900	0.900	0.900	160,200
2025-02-21	0.950	0.950	0.890	0.890	0.890	293,500
2025-02-20	0.960	0.980	0.940	0.960	0.960	126,400
2025-02-19	0.900	0.960	0.890	0.940	0.940	165,500
2025-02-18	0.950	0.950	0.890	0.900	0.900	518,300

← NewerPage 7 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.