QcX Gold Corp. (TSXV:QCX)
Canada · Delayed Price · Currency is CAD 0.3700
+0.0400 (12.12%)
Oct 21, 2025, 3:28 PM EDT
QcX Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 12.12% | 6,600 |
| Oct 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 17.86% | 6,500 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 3.70% | 12,000 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -35.71% | 12,600 |
| Oct 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -8.70% | 13,000 |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.12% | 1,500 |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 11,500 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.37 | 0.50 | 0.50 | -12.28% | 27,000 |
| Oct 6, 2025 | 0.35 | 0.57 | 0.35 | 0.57 | 0.57 | 62.86% | 60,500 |
| Oct 3, 2025 | 0.27 | 0.35 | 0.27 | 0.35 | 0.35 | 29.63% | 45,000 |
| Oct 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 8,500 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,000 |
| Sep 30, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 31.58% | 157,500 |
| Sep 29, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | - | 47,600 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 1,000 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 22, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 6.25% | 26,500 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 12, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 6.67% | 4,700 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 1,000 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,600 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,500 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 16,500 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 8,500 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 5,000 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1,000 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 24,300 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,000 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 27,600 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 12, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -12.50% | 70,500 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,800 |