Q2 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	0.35	0.35	0.35	0.35	0.35	-	50
Jun 23, 2025	0.37	0.37	0.35	0.35	0.35	-7.89%	87,733
Jun 20, 2025	0.37	0.38	0.36	0.38	0.38	4.05%	69,000
Jun 18, 2025	0.37	0.37	0.37	0.37	0.37	-	12,000
Jun 17, 2025	0.37	0.37	0.37	0.37	0.37	-3.89%	16,854
Jun 16, 2025	0.38	0.40	0.38	0.38	0.38	1.60%	72,153
Jun 13, 2025	0.37	0.37	0.37	0.37	0.37	-	20,575
Jun 12, 2025	0.38	0.38	0.37	0.37	0.37	-2.88%	96,000
Jun 11, 2025	0.39	0.40	0.38	0.39	0.39	-2.34%	177,655
Jun 10, 2025	0.40	0.40	0.38	0.39	0.39	-3.00%	113,500
Jun 9, 2025	0.37	0.41	0.37	0.41	0.41	13.87%	63,135
Jun 6, 2025	0.36	0.37	0.36	0.36	0.36	-2.86%	61,200
Jun 5, 2025	0.37	0.37	0.37	0.37	0.37	2.93%	1,500
Jun 4, 2025	0.35	0.36	0.34	0.36	0.36	-4.79%	28,971
Jun 3, 2025	0.35	0.38	0.34	0.38	0.38	8.70%	28,320
Jun 2, 2025	0.35	0.35	0.33	0.35	0.35	-0.81%	124,900
May 30, 2025	0.35	0.35	0.35	0.35	0.35	-	2,025
May 29, 2025	0.33	0.35	0.33	0.35	0.35	3.82%	11,020
May 28, 2025	0.34	0.34	0.33	0.34	0.34	0.36%	8,259
May 27, 2025	0.33	0.33	0.33	0.33	0.33	10.93%	16,600
May 23, 2025	0.29	0.30	0.29	0.30	0.30	2.87%	12,200
May 22, 2025	0.28	0.30	0.28	0.29	0.29	-4.10%	3,131
May 21, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	28,000
May 20, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	35,000
May 19, 2025	0.32	0.33	0.32	0.32	0.32	-3.76%	61,769
May 16, 2025	0.33	0.33	0.33	0.33	0.33	-5.43%	7,200
May 15, 2025	0.35	0.35	0.35	0.35	0.35	-0.96%	19,225
May 14, 2025	0.35	0.36	0.35	0.36	0.36	-3.22%	23,873
May 13, 2025	0.38	0.38	0.37	0.37	0.37	-3.09%	10,800
May 12, 2025	0.38	0.38	0.37	0.38	0.38	2.75%	18,700
May 9, 2025	0.38	0.38	0.37	0.37	0.37	-0.44%	11,200
May 8, 2025	0.38	0.38	0.37	0.37	0.37	-1.57%	3,600
May 7, 2025	0.37	0.38	0.37	0.38	0.38	1.58%	2,500
May 6, 2025	0.37	0.37	0.37	0.37	0.37	-	7,500
May 5, 2025	0.38	0.38	0.37	0.37	0.37	-2.54%	8,700
May 2, 2025	0.36	0.38	0.36	0.38	0.38	5.47%	7,050
May 1, 2025	0.35	0.36	0.34	0.36	0.36	-	4,000
Apr 30, 2025	0.34	0.39	0.34	0.36	0.36	-0.55%	45,078
Apr 29, 2025	0.36	0.37	0.34	0.36	0.36	-	48,275
Apr 28, 2025	0.44	0.44	0.35	0.36	0.36	-20.62%	79,521
Apr 25, 2025	0.47	0.48	0.46	0.46	0.46	-8.13%	32,800
Apr 24, 2025	0.48	0.50	0.48	0.50	0.50	4.13%	11,000
Apr 23, 2025	0.46	0.50	0.46	0.48	0.48	-0.27%	23,350
Apr 22, 2025	0.50	0.50	0.48	0.48	0.48	-3.71%	48,184
Apr 21, 2025	0.49	0.55	0.49	0.50	0.50	-2.90%	21,700
Apr 17, 2025	0.51	0.51	0.49	0.51	0.51	-0.54%	14,100
Apr 16, 2025	0.53	0.54	0.51	0.51	0.51	-3.02%	16,981
Apr 15, 2025	0.55	0.55	0.53	0.53	0.53	0.92%	41,230
Apr 14, 2025	0.53	0.53	0.53	0.53	0.53	-2.11%	2,000
Apr 11, 2025	0.49	0.55	0.49	0.54	0.54	2.58%	47,201