Quetzal Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.760 | 8.900 | 8.110 | 8.260 | 8.260 | 456,779 |
| 2026-10-15 | 8.320 | 8.750 | 8.200 | 8.750 | 8.750 | 25,938 |
| 2026-10-14 | 8.560 | 8.650 | 8.290 | 8.290 | 8.290 | 88,918 |
| 2026-10-13 | 8.950 | 8.950 | 8.540 | 8.720 | 8.720 | 32,054 |
| 2026-10-09 | 8.800 | 8.980 | 8.765 | 8.970 | 8.970 | 84,113 |
| 2026-10-08 | 8.900 | 8.920 | 8.530 | 8.600 | 8.600 | 55,324 |
| 2026-10-07 | 8.900 | 8.900 | 8.540 | 8.640 | 8.640 | 69,924 |
| 2026-10-06 | 9.050 | 9.280 | 8.780 | 9.060 | 9.060 | 125,543 |
| 2026-10-05 | 8.850 | 8.850 | 8.500 | 8.810 | 8.810 | 49,785 |
| 2026-10-02 | 8.890 | 8.950 | 8.560 | 8.850 | 8.850 | 55,728 |
| 2026-10-01 | 9.010 | 9.010 | 8.580 | 8.680 | 8.680 | 42,528 |
| 2026-09-30 | 9.090 | 9.270 | 8.900 | 9.010 | 9.010 | 109,834 |
| 2026-09-29 | 9.520 | 9.550 | 9.100 | 9.100 | 9.100 | 87,116 |
| 2026-09-28 | 9.510 | 9.860 | 9.200 | 9.300 | 9.300 | 98,178 |
| 2026-09-25 | 9.800 | 10.000 | 9.510 | 10.000 | 10.000 | 22,831 |
| 2026-09-24 | 9.910 | 9.910 | 9.420 | 9.600 | 9.600 | 162,520 |
| 2026-09-23 | 10.480 | 10.480 | 9.860 | 10.000 | 10.000 | 37,139 |
| 2026-09-22 | 10.380 | 10.490 | 9.910 | 10.220 | 10.220 | 65,077 |
| 2026-09-21 | 10.390 | 10.400 | 9.700 | 10.180 | 10.180 | 32,876 |
| 2026-09-18 | 9.950 | 10.890 | 9.530 | 9.800 | 9.800 | 245,391 |
| 2026-09-17 | 9.900 | 9.990 | 9.680 | 9.700 | 9.700 | 64,429 |
| 2026-09-16 | 9.840 | 9.840 | 9.310 | 9.400 | 9.400 | 43,660 |
| 2026-09-15 | 9.870 | 9.900 | 9.410 | 9.580 | 9.580 | 33,539 |
| 2026-09-14 | 9.810 | 9.900 | 9.270 | 9.860 | 9.860 | 68,759 |
| 2026-09-11 | 10.350 | 10.400 | 9.620 | 9.970 | 9.970 | 35,538 |
| 2026-09-10 | 10.000 | 10.090 | 9.860 | 10.000 | 10.000 | 97,909 |
| 2026-09-09 | 10.050 | 10.400 | 10.040 | 10.350 | 10.350 | 62,997 |
| 2026-09-08 | 10.110 | 10.400 | 9.900 | 9.950 | 9.950 | 93,996 |
| 2026-09-04 | 10.230 | 10.230 | 9.770 | 10.000 | 10.000 | 76,294 |
| 2026-09-03 | 10.100 | 10.500 | 10.000 | 10.330 | 10.330 | 279,635 |
| 2026-09-02 | 9.680 | 10.500 | 9.680 | 10.270 | 10.270 | 153,896 |
| 2026-09-01 | 9.930 | 10.160 | 9.750 | 9.800 | 9.800 | 64,829 |
| 2026-08-31 | 10.490 | 10.500 | 10.030 | 10.210 | 10.210 | 181,423 |
| 2026-08-28 | 11.000 | 11.000 | 10.080 | 10.500 | 10.500 | 420,903 |
| 2026-08-27 | 9.990 | 10.870 | 9.800 | 10.860 | 10.860 | 461,112 |
| 2026-08-26 | 9.550 | 9.930 | 9.350 | 9.900 | 9.900 | 224,286 |
| 2026-08-25 | 8.950 | 9.720 | 8.800 | 9.260 | 9.260 | 105,908 |
| 2026-08-24 | 8.760 | 9.170 | 8.490 | 8.850 | 8.850 | 193,159 |
| 2026-08-21 | 8.720 | 8.920 | 8.440 | 8.700 | 8.700 | 96,867 |
| 2026-08-20 | 8.580 | 8.600 | 8.010 | 8.530 | 8.530 | 61,049 |
| 2026-08-19 | 8.200 | 8.690 | 8.150 | 8.540 | 8.540 | 232,577 |
| 2026-08-18 | 8.180 | 8.200 | 7.880 | 8.050 | 8.050 | 36,603 |
| 2026-08-17 | 8.000 | 8.540 | 7.980 | 8.330 | 8.330 | 91,731 |
| 2026-08-14 | 7.740 | 8.160 | 7.740 | 8.080 | 8.080 | 34,494 |
| 2026-08-13 | 8.280 | 8.280 | 7.570 | 7.660 | 7.660 | 118,111 |
| 2026-08-12 | 8.200 | 8.390 | 8.150 | 8.190 | 8.190 | 74,300 |
| 2026-08-11 | 8.200 | 8.270 | 7.940 | 8.150 | 8.150 | 100,241 |
| 2026-08-10 | 8.150 | 8.280 | 8.000 | 8.170 | 8.170 | 58,710 |
| 2026-08-07 | 8.170 | 8.300 | 7.800 | 8.000 | 8.000 | 50,717 |
| 2026-08-06 | 7.570 | 7.650 | 7.140 | 7.640 | 7.640 | 58,763 |
| 2026-08-05 | 7.450 | 7.790 | 7.250 | 7.390 | 7.390 | 57,685 |
| 2026-08-04 | 6.870 | 7.690 | 6.870 | 7.020 | 7.020 | 67,234 |
| 2026-07-31 | 6.970 | 6.970 | 6.540 | 6.710 | 6.710 | 13,982 |
| 2026-07-30 | 6.590 | 6.970 | 6.590 | 6.970 | 6.970 | 43,039 |
| 2026-07-29 | 6.580 | 6.800 | 6.350 | 6.540 | 6.540 | 20,875 |
| 2026-07-28 | 6.620 | 6.800 | 6.300 | 6.600 | 6.600 | 28,269 |
| 2026-07-27 | 6.510 | 6.720 | 6.370 | 6.610 | 6.610 | 101,767 |
| 2026-07-24 | 6.150 | 6.550 | 6.150 | 6.470 | 6.470 | 57,358 |
| 2026-07-23 | 6.370 | 6.630 | 5.910 | 5.910 | 5.910 | 166,889 |
| 2026-07-22 | 6.680 | 7.050 | 6.550 | 6.730 | 6.730 | 100,052 |
Page 1 of 5 · 246 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.