Australia markets closed

Q2 Metals Corp. (QUEXF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.18860.0000 (0.00%)
At close: 10:53AM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20240.19080.19080.19000.19000.19006,495
26 June 20240.21200.21200.18860.19360.193627,364
25 June 20240.21500.21500.21500.21500.2150-
24 June 20240.20220.21500.20220.21500.215068,500
21 June 20240.21900.26800.19980.21950.2195400,533
20 June 20240.22630.22700.21180.21180.2118195,530
18 June 20240.27520.27520.21090.21710.217177,400
17 June 20240.26930.26930.22030.22030.2203114,993
14 June 20240.20000.20440.20000.20440.20442,300
13 June 20240.20250.20440.20000.20000.200019,980
12 June 20240.20320.20320.20320.20320.20323,000
11 June 20240.22430.22430.20000.20000.200012,000
10 June 20240.25780.29350.22030.22420.224289,225
07 June 20240.21530.21900.21410.21410.214134,078
06 June 20240.21200.21200.21130.21130.21135,500
05 June 20240.20390.21720.20100.21720.217268,500
04 June 20240.20240.20900.20100.20560.205620,605
03 June 20240.21070.21070.21070.21070.21073,100
31 May 20240.22340.23000.22340.23000.230011,307
30 May 20240.29350.29350.23510.24020.24028,933
29 May 20240.22150.26910.22150.25220.252231,145
28 May 20240.18050.22410.18050.22410.22419,801
24 May 20240.22140.22140.21100.21100.21102,050
23 May 20240.26910.26910.21120.21120.21127,450
22 May 20240.23360.23700.21810.22920.22929,600
21 May 20240.18700.24620.18700.22950.22955,079
20 May 20240.26910.26910.22960.26910.26915,865
17 May 20240.24450.25000.24450.25000.250012,275
16 May 20240.25300.25300.24430.24430.244311,405
15 May 20240.22060.23930.22060.23930.23932,255
14 May 20240.26840.26840.22060.22060.22068,025
13 May 20240.24510.25490.22250.25490.254911,800
10 May 20240.21970.21970.21970.21970.2197300
09 May 20240.20000.24390.20000.24390.243917,909
08 May 20240.20950.20950.20760.20760.20764,250
07 May 20240.21260.21290.19600.19600.196016,347
06 May 20240.21320.21340.20800.21340.213413,425
03 May 20240.21390.21390.21390.21390.21395,001
02 May 20240.23000.23000.20720.20720.20726,700
01 May 20240.20000.20000.19880.19880.19885,000
30 Apr 20240.18550.19590.18500.19590.19596,500
29 Apr 20240.18400.21010.18400.21010.210111,420
26 Apr 20240.15980.20380.15980.20380.203835,300
25 Apr 20240.21130.21130.20760.20760.20761,180
24 Apr 20240.20400.21000.17690.20170.201744,102
23 Apr 20240.21680.21680.21680.21680.2168-
22 Apr 20240.21000.21680.21000.21680.21687,000
19 Apr 20240.23610.23610.23610.23610.23612,000
18 Apr 20240.25000.25000.23760.23760.23765,000
17 Apr 20240.24270.24270.24270.24270.24274,600
16 Apr 20240.22500.22560.21230.21910.219124,714
15 Apr 20240.22700.22700.22700.22700.2270-
12 Apr 20240.22700.22700.22700.22700.22701,000
11 Apr 20240.21750.22780.21750.22780.22784,700
10 Apr 20240.23450.23450.23450.23450.23454,000
09 Apr 20240.22430.23150.22430.23150.23152,500
08 Apr 20240.24000.24000.22650.23390.233930,700
05 Apr 20240.23560.23560.23560.23560.23561,010
04 Apr 20240.24150.24150.22800.22800.22802,000
03 Apr 20240.23980.24190.23960.24030.24035,410
02 Apr 20240.23840.25580.23840.24550.24555,404
01 Apr 20240.27810.27810.23500.24760.24765,580
28 Mar 20240.23820.23820.23270.23540.23547,250
27 Mar 20240.25000.25000.25000.25000.2500124,500
26 Mar 20240.28550.28550.25000.25000.25002,173
25 Mar 20240.27270.27270.25000.25000.250026,580
22 Mar 20240.27000.27000.26150.26390.263951,000
21 Mar 20240.25880.26410.25760.26380.263816,631
20 Mar 20240.24800.24800.24800.24800.2480-
19 Mar 20240.28350.28350.24800.24800.24805,762
18 Mar 20240.29150.29150.29150.29150.2915289
15 Mar 20240.30750.30760.29140.29140.291418,476
14 Mar 20240.32910.32910.32910.32910.3291625
13 Mar 20240.32030.33090.32030.32970.329721,798
12 Mar 20240.34880.35000.33650.33650.33656,538
11 Mar 20240.34840.35950.34840.35950.35952,000
08 Mar 20240.36500.36500.34930.34930.34935,216
07 Mar 20240.38100.38100.33840.35950.3595133,050
06 Mar 20240.43000.43000.33990.33990.339918,780
05 Mar 20240.38200.43250.38200.40970.409727,500
04 Mar 20240.34500.38200.34500.38200.382024,560
01 Mar 20240.33040.33040.31200.32470.324730,510
29 Feb 20240.22440.34740.22440.29250.2925133,346
28 Feb 20240.21000.21000.15200.15360.153616,945
27 Feb 20240.14000.15000.13920.14180.141835,500
26 Feb 20240.15040.15040.14000.14000.140014,321
23 Feb 20240.13960.13960.13960.13960.13961,765
22 Feb 20240.14000.14210.13530.13530.135321,203
21 Feb 20240.13580.13790.13580.13640.136417,235
20 Feb 20240.20200.20200.12780.12780.127815,114
16 Feb 20240.14320.14600.14160.14600.146035,500
15 Feb 20240.13300.14330.13000.13020.130229,050
14 Feb 20240.14950.14950.13300.13300.133019,916
13 Feb 20240.14310.15010.14310.15010.15013,000
12 Feb 20240.14000.14000.14000.14000.14005,000
09 Feb 20240.14500.14500.13380.13380.133837,700
08 Feb 20240.13840.13840.13840.13840.13841,500
07 Feb 20240.13300.13300.13300.13300.1330500
06 Feb 20240.16600.16600.13300.14000.14001,964
05 Feb 20240.13920.13920.13920.13920.1392500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...