Quetzal Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.540 | 6.600 | 6.170 | 6.440 | 6.440 | 46,269 |
| 2026-07-20 | 6.330 | 6.360 | 6.030 | 6.090 | 6.090 | 35,266 |
| 2026-07-17 | 6.210 | 6.530 | 5.980 | 6.100 | 6.100 | 79,110 |
| 2026-07-16 | 7.010 | 7.010 | 6.250 | 6.250 | 6.250 | 159,719 |
| 2026-07-15 | 7.110 | 7.220 | 6.680 | 6.810 | 6.810 | 75,845 |
| 2026-07-14 | 7.070 | 7.385 | 6.700 | 6.700 | 6.700 | 271,114 |
| 2026-07-13 | 7.400 | 7.400 | 6.840 | 6.950 | 6.950 | 38,970 |
| 2026-07-10 | 7.390 | 7.480 | 7.270 | 7.340 | 7.340 | 12,130 |
| 2026-07-09 | 7.270 | 7.660 | 7.220 | 7.400 | 7.400 | 17,923 |
| 2026-07-08 | 7.060 | 7.770 | 6.800 | 7.040 | 7.040 | 40,672 |
| 2026-07-07 | 7.550 | 7.550 | 7.100 | 7.260 | 7.260 | 89,217 |
| 2026-07-06 | 7.990 | 7.990 | 7.380 | 7.550 | 7.550 | 79,436 |
| 2026-07-03 | 7.480 | 8.070 | 7.480 | 7.980 | 7.980 | 81,244 |
| 2026-07-02 | 7.800 | 7.910 | 7.350 | 7.460 | 7.460 | 86,897 |
| 2026-06-30 | 7.480 | 7.610 | 7.350 | 7.410 | 7.410 | 87,716 |
| 2026-06-29 | 7.820 | 7.950 | 7.310 | 7.480 | 7.480 | 89,150 |
| 2026-06-26 | 7.810 | 8.500 | 7.610 | 7.820 | 7.820 | 76,530 |
| 2026-06-25 | 7.300 | 7.830 | 7.200 | 7.800 | 7.800 | 67,836 |
| 2026-06-24 | 7.250 | 7.590 | 7.100 | 7.200 | 7.200 | 108,095 |
| 2026-06-23 | 7.500 | 7.620 | 7.300 | 7.390 | 7.390 | 61,526 |
| 2026-06-22 | 7.610 | 8.390 | 7.610 | 7.650 | 7.650 | 29,621 |
| 2026-06-19 | 8.300 | 8.300 | 7.520 | 7.540 | 7.540 | 115,951 |
| 2026-06-18 | 8.600 | 8.600 | 7.960 | 8.220 | 8.220 | 102,185 |
| 2026-06-17 | 8.610 | 9.180 | 8.580 | 8.600 | 8.600 | 295,167 |
| 2026-06-16 | 8.510 | 9.000 | 8.400 | 8.810 | 8.810 | 93,259 |
| 2026-06-15 | 8.500 | 8.880 | 8.350 | 8.400 | 8.400 | 122,330 |
| 2026-06-12 | 7.860 | 8.200 | 7.290 | 7.950 | 7.950 | 242,722 |
| 2026-06-11 | 7.500 | 7.920 | 7.450 | 7.800 | 7.800 | 183,618 |
| 2026-06-10 | 7.650 | 7.760 | 7.320 | 7.340 | 7.340 | 106,730 |
| 2026-06-09 | 8.000 | 8.000 | 7.630 | 7.730 | 7.730 | 99,996 |
| 2026-06-08 | 8.500 | 8.500 | 7.800 | 7.990 | 7.990 | 95,009 |
| 2026-06-05 | 8.800 | 8.800 | 7.900 | 7.920 | 7.920 | 101,554 |
| 2026-06-04 | 9.650 | 9.650 | 8.740 | 8.950 | 8.950 | 84,143 |
| 2026-06-03 | 9.735 | 10.000 | 9.500 | 9.660 | 9.660 | 55,435 |
| 2026-06-02 | 9.490 | 9.990 | 9.490 | 9.990 | 9.990 | 59,445 |
| 2026-06-01 | 9.230 | 9.800 | 9.090 | 9.490 | 9.490 | 53,011 |
| 2026-05-29 | 10.000 | 10.100 | 9.770 | 9.900 | 9.900 | 119,843 |
| 2026-05-28 | 9.700 | 10.000 | 9.630 | 9.850 | 9.850 | 15,193 |
| 2026-05-27 | 10.250 | 10.500 | 9.890 | 9.980 | 9.980 | 27,300 |
| 2026-05-26 | 10.520 | 10.520 | 10.210 | 10.500 | 10.500 | 16,157 |
| 2026-05-25 | 10.250 | 10.990 | 10.230 | 10.300 | 10.300 | 65,017 |
| 2026-05-22 | 10.230 | 10.230 | 9.950 | 10.200 | 10.200 | 23,733 |
| 2026-05-21 | 9.880 | 10.140 | 9.730 | 10.140 | 10.140 | 37,211 |
| 2026-05-20 | 9.870 | 10.120 | 9.250 | 9.900 | 9.900 | 24,567 |
| 2026-05-19 | 10.640 | 10.890 | 9.100 | 9.800 | 9.800 | 67,655 |
| 2026-05-15 | 10.500 | 10.720 | 10.110 | 10.360 | 10.360 | 19,787 |
| 2026-05-14 | 11.280 | 11.280 | 10.810 | 10.810 | 10.810 | 29,673 |
| 2026-05-13 | 11.300 | 11.750 | 11.210 | 11.440 | 11.440 | 103,848 |
| 2026-05-12 | 10.590 | 11.500 | 10.590 | 11.300 | 11.300 | 262,548 |
| 2026-05-11 | 10.700 | 11.530 | 10.650 | 11.150 | 11.150 | 146,621 |
| 2026-05-08 | 10.320 | 10.910 | 10.240 | 10.550 | 10.550 | 48,933 |
| 2026-05-07 | 10.500 | 10.500 | 9.740 | 10.215 | 10.215 | 576,395 |
| 2026-05-06 | 9.850 | 10.190 | 9.840 | 10.050 | 10.050 | 57,204 |
| 2026-05-05 | 9.500 | 9.850 | 9.180 | 9.220 | 9.220 | 49,484 |
| 2026-05-04 | 9.700 | 9.700 | 9.150 | 9.610 | 9.610 | 107,857 |
| 2026-05-01 | 9.600 | 9.820 | 9.340 | 9.800 | 9.800 | 120,470 |
| 2026-04-30 | 10.000 | 10.000 | 9.250 | 9.450 | 9.450 | 15,018 |
| 2026-04-29 | 9.890 | 9.890 | 9.300 | 9.340 | 9.340 | 47,614 |
| 2026-04-28 | 9.990 | 9.990 | 9.360 | 9.570 | 9.570 | 76,914 |
| 2026-04-27 | 9.990 | 10.180 | 9.720 | 10.040 | 10.040 | 40,032 |
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.