Q2 Metals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.000 | 1.000 | 0.930 | 1.000 | 1.000 | 142,200 |
| 2024-11-18 | 0.960 | 1.030 | 0.950 | 1.000 | 1.000 | 272,200 |
| 2024-11-15 | 1.040 | 1.040 | 0.990 | 1.010 | 1.010 | 188,200 |
| 2024-11-14 | 1.090 | 1.090 | 1.000 | 1.040 | 1.040 | 278,700 |
| 2024-11-13 | 1.010 | 1.110 | 0.990 | 1.090 | 1.090 | 237,700 |
| 2024-11-12 | 1.000 | 1.040 | 0.980 | 1.010 | 1.010 | 156,300 |
| 2024-11-11 | 1.100 | 1.100 | 0.980 | 1.000 | 1.000 | 386,900 |
| 2024-11-08 | 1.130 | 1.160 | 1.100 | 1.120 | 1.120 | 154,400 |
| 2024-11-07 | 1.100 | 1.150 | 1.060 | 1.130 | 1.130 | 179,600 |
| 2024-11-06 | 1.120 | 1.120 | 1.050 | 1.120 | 1.120 | 149,700 |
| 2024-11-05 | 1.030 | 1.190 | 1.030 | 1.140 | 1.140 | 565,300 |
| 2024-11-04 | 1.020 | 1.050 | 0.980 | 1.000 | 1.000 | 393,200 |
| 2024-11-01 | 1.050 | 1.090 | 1.000 | 1.000 | 1.000 | 191,100 |
| 2024-10-31 | 1.070 | 1.100 | 0.970 | 1.000 | 1.000 | 469,000 |
| 2024-10-30 | 1.090 | 1.220 | 1.050 | 1.050 | 1.050 | 658,200 |
| 2024-10-29 | 1.180 | 1.180 | 0.960 | 1.040 | 1.040 | 2,106,700 |
| 2024-10-28 | 1.370 | 1.380 | 1.110 | 1.190 | 1.190 | 1,358,900 |
| 2024-10-25 | 1.350 | 1.350 | 1.230 | 1.300 | 1.300 | 201,400 |
| 2024-10-24 | 1.180 | 1.370 | 1.180 | 1.310 | 1.310 | 400,100 |
| 2024-10-23 | 1.150 | 1.240 | 1.120 | 1.120 | 1.120 | 666,100 |
| 2024-10-22 | 1.210 | 1.230 | 1.150 | 1.170 | 1.170 | 299,000 |
| 2024-10-21 | 1.200 | 1.270 | 1.140 | 1.250 | 1.250 | 356,000 |
| 2024-10-18 | 1.180 | 1.250 | 1.100 | 1.240 | 1.240 | 569,500 |
| 2024-10-17 | 1.330 | 1.360 | 1.170 | 1.180 | 1.180 | 516,500 |
| 2024-10-16 | 1.360 | 1.390 | 1.280 | 1.350 | 1.350 | 243,600 |
| 2024-10-15 | 1.480 | 1.480 | 1.380 | 1.390 | 1.390 | 413,300 |
| 2024-10-11 | 1.370 | 1.480 | 1.310 | 1.480 | 1.480 | 354,500 |
| 2024-10-10 | 1.310 | 1.410 | 1.260 | 1.350 | 1.350 | 671,500 |
| 2024-10-09 | 1.390 | 1.440 | 1.310 | 1.310 | 1.310 | 897,000 |
| 2024-10-08 | 1.230 | 1.480 | 1.230 | 1.400 | 1.400 | 1,581,800 |
| 2024-10-07 | 1.180 | 1.230 | 1.160 | 1.200 | 1.200 | 635,100 |
| 2024-10-04 | 1.090 | 1.150 | 1.040 | 1.140 | 1.140 | 875,100 |
| 2024-10-03 | 1.000 | 1.160 | 0.985 | 1.110 | 1.110 | 1,029,280 |
| 2024-10-02 | 0.830 | 1.120 | 0.830 | 1.030 | 1.030 | 1,702,500 |
| 2024-10-01 | 0.800 | 0.850 | 0.780 | 0.790 | 0.790 | 848,600 |
| 2024-09-30 | 0.750 | 0.760 | 0.740 | 0.760 | 0.760 | 155,000 |
| 2024-09-27 | 0.780 | 0.780 | 0.740 | 0.740 | 0.740 | 315,700 |
| 2024-09-26 | 0.740 | 0.800 | 0.740 | 0.770 | 0.770 | 567,700 |
| 2024-09-25 | 0.720 | 0.740 | 0.720 | 0.730 | 0.730 | 201,800 |
| 2024-09-24 | 0.690 | 0.780 | 0.690 | 0.700 | 0.700 | 447,800 |
| 2024-09-23 | 0.700 | 0.700 | 0.680 | 0.680 | 0.680 | 64,000 |
| 2024-09-20 | 0.700 | 0.700 | 0.690 | 0.700 | 0.700 | 85,400 |
| 2024-09-19 | 0.720 | 0.730 | 0.710 | 0.710 | 0.710 | 104,000 |
| 2024-09-18 | 0.710 | 0.730 | 0.710 | 0.720 | 0.720 | 118,400 |
| 2024-09-17 | 0.720 | 0.720 | 0.700 | 0.710 | 0.710 | 118,800 |
| 2024-09-16 | 0.720 | 0.730 | 0.690 | 0.730 | 0.730 | 164,500 |
| 2024-09-13 | 0.760 | 0.800 | 0.720 | 0.740 | 0.740 | 396,600 |
| 2024-09-12 | 0.650 | 0.770 | 0.630 | 0.770 | 0.770 | 746,500 |
| 2024-09-11 | 0.590 | 0.680 | 0.570 | 0.650 | 0.650 | 1,579,500 |
| 2024-09-10 | 0.500 | 0.500 | 0.450 | 0.470 | 0.470 | 126,800 |
| 2024-09-09 | 0.480 | 0.510 | 0.480 | 0.510 | 0.510 | 122,200 |
| 2024-09-06 | 0.520 | 0.520 | 0.450 | 0.470 | 0.470 | 332,100 |
| 2024-09-05 | 0.550 | 0.560 | 0.530 | 0.530 | 0.530 | 39,200 |
| 2024-09-04 | 0.570 | 0.570 | 0.540 | 0.550 | 0.550 | 95,900 |
| 2024-09-03 | 0.630 | 0.630 | 0.570 | 0.580 | 0.580 | 61,100 |
| 2024-08-30 | 0.600 | 0.630 | 0.600 | 0.620 | 0.620 | 91,900 |
| 2024-08-29 | 0.630 | 0.640 | 0.580 | 0.580 | 0.580 | 70,700 |
| 2024-08-28 | 0.600 | 0.650 | 0.580 | 0.650 | 0.650 | 309,300 |
| 2024-08-27 | 0.600 | 0.600 | 0.590 | 0.600 | 0.600 | 58,400 |
| 2024-08-26 | 0.600 | 0.640 | 0.590 | 0.590 | 0.590 | 324,900 |
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.