Q2 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	0.56	0.56	0.54	0.54	0.54	-3.96%	23,070
Jan 2, 2025	0.54	0.56	0.54	0.56	0.56	4.73%	6,205
Dec 31, 2024	0.53	0.53	0.53	0.53	0.53	-	1,500
Dec 30, 2024	0.55	0.55	0.53	0.53	0.53	-3.47%	7,662
Dec 27, 2024	0.55	0.55	0.55	0.55	0.55	-0.09%	2,500
Dec 26, 2024	0.55	0.55	0.55	0.55	0.55	-	34
Dec 24, 2024	0.55	0.55	0.55	0.55	0.55	-	70
Dec 23, 2024	0.54	0.55	0.54	0.55	0.55	-0.40%	1,100
Dec 20, 2024	0.56	0.56	0.55	0.55	0.55	0.47%	75,008
Dec 19, 2024	0.55	0.56	0.54	0.55	0.55	4.24%	12,013
Dec 18, 2024	0.58	0.58	0.53	0.53	0.53	-0.17%	75,319
Dec 17, 2024	0.57	0.57	0.52	0.53	0.53	-7.09%	44,910
Dec 16, 2024	0.57	0.57	0.57	0.57	0.57	-1.72%	6,000
Dec 13, 2024	0.61	0.61	0.57	0.58	0.58	-5.23%	5,650
Dec 12, 2024	0.63	0.65	0.61	0.61	0.61	-3.89%	2,620
Dec 11, 2024	0.67	0.67	0.63	0.64	0.64	-5.21%	32,382
Dec 10, 2024	0.68	0.68	0.67	0.67	0.67	0.40%	4,450
Dec 9, 2024	0.73	0.73	0.64	0.67	0.67	-1.11%	13,407
Dec 6, 2024	0.68	0.71	0.67	0.68	0.68	-1.10%	115,200
Dec 5, 2024	0.68	0.68	0.67	0.68	0.68	-0.85%	8,504
Dec 4, 2024	0.69	0.72	0.68	0.69	0.69	0.29%	5,651
Dec 3, 2024	0.64	0.69	0.64	0.69	0.69	17.61%	10,050
Dec 2, 2024	0.61	0.61	0.59	0.59	0.59	-4.41%	1,600
Nov 29, 2024	0.60	0.63	0.60	0.61	0.61	-4.80%	30,125
Nov 27, 2024	0.55	0.64	0.55	0.64	0.64	16.73%	171,629
Nov 26, 2024	0.59	0.59	0.55	0.55	0.55	-7.24%	135,196
Nov 25, 2024	0.66	0.66	0.59	0.59	0.59	-10.05%	16,555
Nov 22, 2024	0.70	0.70	0.66	0.66	0.66	-4.56%	2,000
Nov 21, 2024	0.70	0.70	0.69	0.69	0.69	-1.67%	51,702
Nov 20, 2024	0.71	0.72	0.70	0.70	0.70	-0.87%	2,742
Nov 19, 2024	0.72	0.72	0.69	0.71	0.71	-1.72%	12,570
Nov 18, 2024	0.75	0.75	0.68	0.72	0.72	-2.46%	137,718
Nov 15, 2024	0.70	0.76	0.70	0.74	0.74	0.26%	47,882
Nov 14, 2024	0.74	0.74	0.74	0.74	0.74	-4.02%	10,860
Nov 13, 2024	0.73	0.77	0.70	0.77	0.77	7.85%	52,435
Nov 12, 2024	0.72	0.72	0.71	0.71	0.71	-0.12%	44,152
Nov 11, 2024	0.80	0.80	0.71	0.71	0.71	-12.13%	51,077
Nov 8, 2024	0.82	0.83	0.81	0.81	0.81	-1.28%	5,150
Nov 7, 2024	0.80	0.84	0.80	0.82	0.82	3.82%	50,350
Nov 6, 2024	0.76	0.81	0.76	0.79	0.79	-5.39%	62,623
Nov 5, 2024	0.77	0.86	0.77	0.84	0.84	16.46%	60,086
Nov 4, 2024	0.72	0.73	0.71	0.72	0.72	0.63%	40,264
Nov 1, 2024	0.76	0.76	0.72	0.72	0.72	-2.56%	74,850
Oct 31, 2024	0.76	0.76	0.68	0.73	0.73	-8.28%	65,049
Oct 30, 2024	0.82	0.86	0.80	0.80	0.80	4.79%	78,452
Oct 29, 2024	0.86	0.86	0.72	0.76	0.76	-10.72%	162,106
Oct 28, 2024	0.97	0.97	0.82	0.86	0.86	-5.51%	174,807
Oct 25, 2024	0.97	0.97	0.91	0.91	0.91	-6.15%	16,250
Oct 24, 2024	0.88	0.99	0.88	0.96	0.96	16.63%	39,250
Oct 23, 2024	0.84	0.87	0.83	0.83	0.83	-2.23%	15,407
Oct 22, 2024	0.84	0.86	0.84	0.85	0.85	-10.62%	14,910
Oct 21, 2024	0.75	0.95	0.75	0.95	0.95	7.52%	9,840
Oct 18, 2024	0.78	0.90	0.78	0.88	0.88	3.53%	24,952
Oct 17, 2024	0.97	0.98	0.85	0.85	0.85	-15.00%	37,397
Oct 16, 2024	0.99	1.00	0.95	1.00	1.00	-1.96%	10,589
Oct 15, 2024	1.05	1.05	1.01	1.02	1.02	-0.97%	13,529
Oct 14, 2024	1.08	1.08	1.01	1.03	1.03	-3.74%	26,953
Oct 11, 2024	0.99	1.07	0.96	1.07	1.07	9.74%	12,180
Oct 10, 2024	0.87	1.03	0.87	0.98	0.98	0.85%	30,106
Oct 9, 2024	1.01	1.04	0.95	0.97	0.97	-9.64%	49,209
Oct 8, 2024	0.88	1.07	0.88	1.07	1.07	22.06%	101,773
Oct 7, 2024	0.88	0.89	0.86	0.88	0.88	8.22%	54,657
Oct 4, 2024	0.81	0.84	0.77	0.81	0.81	-2.41%	17,614
Oct 3, 2024	0.80	0.85	0.75	0.83	0.83	7.60%	100,566
Oct 2, 2024	0.65	0.83	0.65	0.77	0.77	30.74%	302,650
Oct 1, 2024	0.60	0.62	0.59	0.59	0.59	5.51%	267,721
Sep 30, 2024	0.55	0.56	0.55	0.56	0.56	-0.06%	2,100
Sep 27, 2024	0.56	0.56	0.56	0.56	0.56	0.65%	1,850
Sep 26, 2024	0.55	0.59	0.55	0.56	0.56	3.54%	27,545
Sep 25, 2024	0.54	0.55	0.54	0.54	0.54	1.30%	10,047
Sep 24, 2024	0.52	0.57	0.52	0.53	0.53	3.43%	98,685
Sep 23, 2024	0.52	0.52	0.51	0.51	0.51	-1.46%	15,000
Sep 20, 2024	0.51	0.52	0.50	0.52	0.52	-	38,704
Sep 19, 2024	0.54	0.54	0.52	0.52	0.52	-0.08%	30,391
Sep 18, 2024	0.52	0.53	0.52	0.52	0.52	-0.04%	10,482
Sep 17, 2024	0.52	0.61	0.52	0.52	0.52	0.12%	24,368
Sep 16, 2024	0.53	0.54	0.51	0.52	0.52	-4.46%	9,071
Sep 13, 2024	0.57	0.58	0.53	0.54	0.54	-3.46%	86,282
Sep 12, 2024	0.50	0.56	0.49	0.56	0.56	20.15%	71,005
Sep 11, 2024	0.47	0.48	0.47	0.47	0.47	34.96%	7,670
Sep 10, 2024	0.36	0.36	0.35	0.35	0.35	-6.03%	12,072
Sep 9, 2024	0.32	0.39	0.32	0.37	0.37	10.88%	16,300
Sep 6, 2024	0.38	0.39	0.33	0.33	0.33	-13.36%	14,600
Sep 5, 2024	0.41	0.41	0.39	0.39	0.39	-4.56%	15,137
Sep 4, 2024	0.43	0.43	0.40	0.40	0.40	-6.15%	22,119
Sep 3, 2024	0.48	0.48	0.43	0.43	0.43	-7.18%	14,000
Aug 30, 2024	0.46	0.47	0.45	0.46	0.46	6.68%	14,971
Aug 29, 2024	0.45	0.45	0.43	0.43	0.43	-5.80%	2,000
Aug 28, 2024	0.45	0.46	0.42	0.46	0.46	4.77%	15,226
Aug 27, 2024	0.44	0.44	0.44	0.44	0.44	0.15%	1,526
Aug 26, 2024	0.46	0.46	0.44	0.44	0.44	-3.03%	49,943
Aug 23, 2024	0.44	0.45	0.43	0.45	0.45	7.32%	5,458
Aug 22, 2024	0.42	0.42	0.42	0.42	0.42	-	6,400
Aug 21, 2024	0.46	0.46	0.37	0.42	0.42	-4.72%	91,025
Aug 20, 2024	0.50	0.50	0.44	0.44	0.44	-11.42%	112,676
Aug 19, 2024	0.38	0.52	0.38	0.50	0.50	36.71%	88,311
Aug 16, 2024	0.35	0.37	0.32	0.37	0.37	1.88%	13,801
Aug 15, 2024	0.35	0.37	0.35	0.36	0.36	10.51%	28,504
Aug 14, 2024	0.33	0.33	0.30	0.33	0.33	-6.47%	108,499
Aug 13, 2024	0.31	0.35	0.31	0.35	0.35	23.10%	79,909