Q2 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.10	1.12	1.08	1.08	1.08	-0.92%	34,385
Dec 4, 2025	1.12	1.12	1.08	1.09	1.09	-2.50%	40,111
Dec 3, 2025	1.12	1.19	1.06	1.12	1.12	9.61%	53,414
Dec 2, 2025	0.97	1.02	0.97	1.02	1.02	-	53,416
Dec 1, 2025	0.86	1.03	0.86	1.02	1.02	15.96%	12,844
Nov 28, 2025	0.88	0.88	0.88	0.88	0.88	-4.56%	2,001
Nov 26, 2025	0.93	0.95	0.90	0.92	0.92	-2.48%	13,610
Nov 25, 2025	0.89	0.95	0.87	0.95	0.95	9.76%	28,531
Nov 24, 2025	0.86	0.87	0.85	0.86	0.86	-2.16%	12,525
Nov 21, 2025	0.87	0.88	0.84	0.88	0.88	-3.30%	23,700
Nov 20, 2025	0.90	0.95	0.90	0.91	0.91	-2.15%	23,520
Nov 19, 2025	0.87	0.94	0.87	0.93	0.93	6.32%	94,920
Nov 18, 2025	0.86	0.88	0.86	0.87	0.87	2.21%	5,900
Nov 17, 2025	0.86	0.87	0.85	0.86	0.86	-1.06%	29,945
Nov 13, 2025	0.89	0.89	0.87	0.87	0.87	-1.03%	17,124
Nov 12, 2025	0.85	0.87	0.85	0.87	0.87	5.10%	21,055
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	4.51%	6,200
Nov 10, 2025	0.78	0.80	0.78	0.80	0.80	9.10%	500
Nov 7, 2025	0.71	0.73	0.71	0.73	0.73	1.77%	3,000
Nov 6, 2025	0.72	0.76	0.72	0.72	0.72	-1.20%	42,465
Nov 5, 2025	0.73	0.73	0.73	0.73	0.73	1.48%	100
Nov 4, 2025	0.71	0.72	0.71	0.71	0.71	-2.88%	46,523
Nov 3, 2025	0.69	0.74	0.69	0.74	0.74	2.35%	49,001
Oct 31, 2025	0.68	0.72	0.68	0.72	0.72	10.62%	8,000
Oct 30, 2025	0.65	0.66	0.64	0.65	0.65	-0.85%	42,199
Oct 29, 2025	0.66	0.66	0.66	0.66	0.66	0.46%	9,171
Oct 28, 2025	0.66	0.66	0.65	0.65	0.65	-0.85%	10,750
Oct 27, 2025	0.67	0.67	0.65	0.66	0.66	-0.72%	21,317
Oct 24, 2025	0.62	0.67	0.62	0.66	0.66	9.41%	48,300
Oct 23, 2025	0.62	0.63	0.61	0.61	0.61	0.02%	4,554
Oct 22, 2025	0.64	0.64	0.58	0.61	0.61	-5.42%	252,567
Oct 21, 2025	0.69	0.69	0.64	0.64	0.64	-7.63%	204,428
Oct 20, 2025	0.67	0.70	0.67	0.69	0.69	6.69%	13,501
Oct 17, 2025	0.67	0.67	0.64	0.65	0.65	-8.45%	28,660
Oct 16, 2025	0.75	0.75	0.71	0.71	0.71	-7.60%	19,891
Oct 15, 2025	0.69	0.79	0.69	0.77	0.77	8.23%	19,099
Oct 14, 2025	0.71	0.72	0.68	0.71	0.71	-3.40%	19,506
Oct 13, 2025	0.67	0.74	0.67	0.74	0.74	16.67%	23,331
Oct 10, 2025	0.69	0.69	0.63	0.63	0.63	-9.33%	26,750
Oct 9, 2025	0.70	0.71	0.68	0.69	0.69	-2.87%	34,800
Oct 8, 2025	0.71	0.72	0.70	0.72	0.72	0.55%	2,325
Oct 7, 2025	0.71	0.71	0.71	0.71	0.71	-1.19%	100
Oct 6, 2025	0.72	0.72	0.72	0.72	0.72	1.44%	17,000
Oct 3, 2025	0.69	0.72	0.69	0.71	0.71	-1.20%	10,290
Oct 2, 2025	0.75	0.75	0.72	0.72	0.72	-4.85%	5,525
Oct 1, 2025	0.76	0.76	0.76	0.76	0.76	0.65%	10,000
Sep 30, 2025	0.74	0.75	0.74	0.75	0.75	-3.46%	11,351
Sep 29, 2025	0.75	0.78	0.75	0.78	0.78	8.76%	21,000
Sep 26, 2025	0.72	0.72	0.71	0.71	0.71	-1.18%	21,700
Sep 25, 2025	0.70	0.73	0.70	0.72	0.72	8.35%	25,728