Quetzal Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 14.550 | 16.670 | 11.740 | 12.670 | 12.670 | 529,024 |
| 2026-01-27 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2026-01-26 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2026-01-23 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2026-01-22 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2026-01-21 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 0 |
| 2026-01-20 | 11.500 | 13.000 | 11.425 | 12.150 | 12.150 | 361,241 |
| 2026-01-19 | 11.180 | 11.500 | 10.580 | 10.630 | 10.630 | 97,815 |
| 2026-01-16 | 10.190 | 11.190 | 9.980 | 10.850 | 10.850 | 248,521 |
| 2026-01-15 | 10.000 | 10.590 | 9.620 | 10.190 | 10.190 | 222,135 |
| 2026-01-14 | 10.190 | 10.400 | 9.560 | 9.810 | 9.810 | 120,047 |
| 2026-01-13 | 10.980 | 10.980 | 9.640 | 10.000 | 10.000 | 235,069 |
| 2026-01-12 | 10.320 | 10.830 | 10.320 | 10.460 | 10.460 | 208,893 |
| 2026-01-09 | 9.500 | 10.190 | 9.480 | 10.140 | 10.140 | 129,168 |
| 2026-01-08 | 9.680 | 9.680 | 9.200 | 9.260 | 9.260 | 30,626 |
| 2026-01-07 | 9.870 | 9.870 | 9.090 | 9.590 | 9.590 | 52,021 |
| 2026-01-06 | 10.100 | 10.100 | 9.490 | 9.900 | 9.900 | 40,949 |
| 2026-01-05 | 10.100 | 10.270 | 9.860 | 9.880 | 9.880 | 26,059 |
| 2026-01-02 | 9.910 | 10.000 | 9.510 | 10.000 | 10.000 | 60,692 |
| 2025-12-31 | 9.820 | 10.100 | 9.310 | 9.500 | 9.500 | 45,053 |
| 2025-12-30 | 9.950 | 10.300 | 9.710 | 9.710 | 9.710 | 53,137 |
| 2025-12-29 | 9.880 | 10.000 | 9.000 | 9.350 | 9.350 | 87,553 |
| 2025-12-24 | 11.000 | 11.000 | 8.960 | 9.900 | 9.900 | 83,550 |
| 2025-12-23 | 8.740 | 12.050 | 8.450 | 11.640 | 11.640 | 130,378 |
| 2025-12-22 | 8.750 | 8.750 | 8.390 | 8.630 | 8.630 | 119,059 |
| 2025-12-19 | 7.920 | 8.640 | 7.700 | 8.530 | 8.530 | 103,724 |
| 2025-12-18 | 7.950 | 7.990 | 7.720 | 7.990 | 7.990 | 40,045 |
| 2025-12-17 | 7.870 | 7.950 | 7.820 | 7.950 | 7.950 | 80,854 |
| 2025-12-16 | 7.870 | 7.900 | 7.400 | 7.900 | 7.900 | 23,647 |
| 2025-12-15 | 7.750 | 7.950 | 7.450 | 7.900 | 7.900 | 152,334 |
| 2025-12-12 | 7.710 | 7.790 | 7.250 | 7.750 | 7.750 | 48,004 |
| 2025-12-11 | 7.120 | 7.700 | 7.040 | 7.500 | 7.500 | 175,077 |
| 2025-12-10 | 6.490 | 7.175 | 6.450 | 7.000 | 7.000 | 165,983 |
| 2025-12-09 | 5.510 | 6.400 | 5.450 | 6.400 | 6.400 | 304,549 |
| 2025-12-08 | 5.500 | 5.550 | 5.350 | 5.510 | 5.510 | 77,627 |
| 2025-12-05 | 5.310 | 5.690 | 5.310 | 5.500 | 5.500 | 59,318 |
| 2025-12-04 | 5.730 | 5.730 | 5.060 | 5.230 | 5.230 | 8,071 |
| 2025-12-03 | 5.700 | 5.800 | 5.490 | 5.580 | 5.580 | 86,452 |
| 2025-12-02 | 5.800 | 5.800 | 5.465 | 5.680 | 5.680 | 40,521 |
| 2025-12-01 | 5.950 | 5.950 | 5.500 | 5.750 | 5.750 | 135,921 |
| 2025-11-28 | 5.950 | 5.950 | 5.610 | 5.750 | 5.750 | 93,575 |
| 2025-11-27 | 5.730 | 5.800 | 5.500 | 5.550 | 5.550 | 27,332 |
| 2025-11-26 | 5.130 | 5.950 | 5.100 | 5.750 | 5.750 | 181,604 |
| 2025-11-25 | 5.100 | 5.150 | 4.900 | 4.900 | 4.900 | 17,250 |
| 2025-11-24 | 4.900 | 5.200 | 4.900 | 5.050 | 5.050 | 26,894 |
| 2025-11-21 | 5.000 | 5.100 | 4.550 | 5.100 | 5.100 | 26,780 |
| 2025-11-20 | 5.100 | 5.100 | 4.950 | 4.950 | 4.950 | 15,390 |
| 2025-11-19 | 5.000 | 5.300 | 4.810 | 5.040 | 5.040 | 33,831 |
| 2025-11-18 | 5.160 | 5.500 | 4.900 | 4.900 | 4.900 | 60,976 |
| 2025-11-17 | 5.330 | 5.750 | 5.150 | 5.150 | 5.150 | 86,492 |
| 2025-11-14 | 5.120 | 5.300 | 5.000 | 5.300 | 5.300 | 40,858 |
| 2025-11-13 | 5.160 | 5.750 | 4.520 | 5.110 | 5.110 | 114,225 |
| 2025-11-12 | 4.090 | 5.470 | 4.080 | 5.200 | 5.200 | 248,770 |
| 2025-11-11 | 4.140 | 4.140 | 3.920 | 4.000 | 4.000 | 126,432 |
| 2025-11-10 | 3.580 | 4.000 | 3.560 | 3.720 | 3.720 | 385,829 |
| 2025-11-07 | 3.490 | 3.490 | 3.400 | 3.450 | 3.450 | 19,202 |
| 2025-11-06 | 3.450 | 3.550 | 3.300 | 3.400 | 3.400 | 99,039 |
| 2025-11-05 | 3.610 | 3.610 | 3.450 | 3.500 | 3.500 | 49,740 |
| 2025-11-04 | 3.530 | 3.600 | 3.530 | 3.530 | 3.530 | 700 |
| 2025-11-03 | 3.700 | 3.700 | 3.460 | 3.600 | 3.600 | 36,695 |
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.