Q2 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2024	0.26	0.29	0.26	0.28	0.28	17.63%	65,383
Aug 9, 2024	0.24	0.24	0.19	0.24	0.24	18.58%	81,999
Aug 8, 2024	0.21	0.21	0.20	0.20	0.20	3.03%	1,000
Aug 7, 2024	0.20	0.20	0.20	0.20	0.20	3.39%	5,001
Aug 6, 2024	0.19	0.19	0.19	0.19	0.19	-7.32%	2,500
Aug 5, 2024	0.22	0.22	0.21	0.21	0.21	-3.30%	16,100
Aug 2, 2024	0.18	0.21	0.18	0.21	0.21	19.03%	10,115
Aug 1, 2024	0.20	0.20	0.18	0.18	0.18	-6.51%	4,983
Jul 31, 2024	0.18	0.19	0.18	0.19	0.19	6.54%	6,525
Jul 30, 2024	0.22	0.22	0.18	0.18	0.18	-11.53%	206,700
Jul 29, 2024	0.21	0.21	0.19	0.20	0.20	-5.30%	145,733
Jul 26, 2024	0.22	0.22	0.21	0.21	0.21	-1.16%	6,201
Jul 25, 2024	0.22	0.22	0.20	0.22	0.22	-1.86%	67,950
Jul 24, 2024	0.22	0.24	0.22	0.22	0.22	0.36%	54,179
Jul 23, 2024	0.21	0.23	0.21	0.22	0.22	4.38%	8,698
Jul 22, 2024	0.21	0.22	0.21	0.21	0.21	-	24,246
Jul 19, 2024	0.22	0.22	0.21	0.21	0.21	-6.67%	28,694
Jul 18, 2024	0.25	0.25	0.22	0.23	0.23	3.73%	7,800
Jul 17, 2024	0.26	0.26	0.22	0.22	0.22	-2.95%	3,425
Jul 16, 2024	0.20	0.22	0.20	0.22	0.22	17.14%	39,354
Jul 15, 2024	0.20	0.20	0.19	0.19	0.19	-1.14%	93,682
Jul 12, 2024	0.17	0.19	0.17	0.19	0.19	8.32%	101,014
Jul 11, 2024	0.18	0.19	0.17	0.18	0.18	5.43%	14,100
Jul 10, 2024	0.19	0.20	0.17	0.17	0.17	-14.26%	51,518
Jul 9, 2024	0.20	0.20	0.19	0.20	0.20	-3.85%	6,500
Jul 8, 2024	0.22	0.22	0.20	0.21	0.21	-6.82%	31,328
Jul 5, 2024	0.25	0.25	0.22	0.22	0.22	3.77%	44,500
Jul 3, 2024	0.21	0.21	0.21	0.21	0.21	-	-