QX Resources Limited (QXR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 37,500 |
| 25 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,004 |
| 24 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 292,819 |
| 23 July 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 841,833 |
| 22 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 470,657 |
| 19 July 2024 | 0.0065 | 0.0080 | 0.0065 | 0.0080 | 0.0080 | 3,200,090 |
| 18 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 59,795 |
| 17 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 26,001 |
| 16 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 408,983 |
| 15 July 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 310,000 |
| 12 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 11 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 10 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,762,390 |
| 09 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 182,199 |
| 08 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 05 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 04 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 157,989 |
| 03 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 197,990 |
| 02 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 211,420 |
| 01 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 76,009 |
| 28 June 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 606,640 |
| 27 June 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,274,208 |
| 26 June 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 2,920,566 |
| 25 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 5,298,235 |
| 24 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 880,000 |
| 21 June 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 2,511,262 |
| 20 June 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 2,577,646 |
| 19 June 2024 | 0.0080 | 0.0100 | 0.0070 | 0.0070 | 0.0070 | 5,652,782 |
| 18 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 65,000 |
| 17 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 205,231 |
| 14 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,201,173 |
| 13 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 556,856 |
| 12 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 242,625 |
| 11 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,430,832 |
| 07 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 369,982 |
| 06 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,103,595 |
| 05 June 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 923,424 |
| 04 June 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,858,217 |
| 03 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 763,712 |
| 31 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 180,000 |
| 30 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 29 May 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 765,554 |
| 28 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 500,000 |
| 27 May 2024 | 0.0110 | 0.0120 | 0.0105 | 0.0120 | 0.0120 | 1,299,329 |
| 24 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100,000 |
| 23 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 105,588 |
| 22 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 82,514 |
| 21 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 170,434 |
| 20 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,028,844 |
| 17 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,100,235 |
| 16 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 135,000 |
| 15 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 744,246 |
| 14 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 213,438 |
| 13 May 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 40,000 |
| 10 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 421,316 |
| 09 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,004,907 |
| 08 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 690,221 |
| 07 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 315,241 |
| 06 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 920,958 |
| 03 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 891,324 |
| 02 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,209,280 |
| 01 May 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 4,466,944 |
| 30 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 189,573 |
| 29 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 26 Apr 2024 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 179,490 |
| 24 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,274,118 |
| 23 Apr 2024 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 72,595 |
| 22 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 373,560 |
| 19 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 18 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 202,502 |
| 17 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 15,711 |
| 16 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 3,115,906 |
| 15 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 196,901 |
| 12 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 261,254 |
| 11 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,128,929 |
| 10 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 468,610 |
| 09 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 389,574 |
| 08 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,101,175 |
| 05 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,503,465 |
| 04 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,344,076 |
| 03 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 120,000 |
| 02 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 393,976 |
| 28 Mar 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 274,693 |
| 27 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 409,219 |
| 26 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 162,000 |
| 25 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 84,893 |
| 22 Mar 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 1,527,351 |
| 21 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 250,000 |
| 20 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 104,859 |
| 19 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 15,000 |
| 18 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 205,930 |
| 15 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,111,222 |
| 14 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,042,296 |
| 13 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 34,117 |
| 12 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 687,080 |
| 11 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 617,302 |
| 08 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 359,141 |
| 07 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,566,273 |
| 06 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 725,918 |
| 05 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 60,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.