Q2 Metals Corp. (TSXV:QTWO)
Canada · Delayed Price · Currency is CAD 1.310
+0.070 (5.65%)
Dec 1, 2025, 12:10 PM EST
Q2 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | - | -3.23% | 3,000 |
| Nov 28, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -4.62% | 136,850 |
| Nov 27, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 93,522 |
| Nov 26, 2025 | 1.30 | 1.34 | 1.25 | 1.28 | 1.28 | -3.03% | 660,639 |
| Nov 25, 2025 | 1.20 | 1.33 | 1.20 | 1.32 | 1.32 | 9.09% | 348,313 |
| Nov 24, 2025 | 1.26 | 1.26 | 1.17 | 1.21 | 1.21 | -3.20% | 152,483 |
| Nov 21, 2025 | 1.30 | 1.30 | 1.17 | 1.25 | 1.25 | -3.85% | 343,236 |
| Nov 20, 2025 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 410,722 |
| Nov 19, 2025 | 1.21 | 1.33 | 1.21 | 1.33 | 1.33 | 9.92% | 364,220 |
| Nov 18, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 138,062 |
| Nov 17, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | - | 593,903 |
| Nov 14, 2025 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | -1.64% | 268,017 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | - | 563,424 |
| Nov 12, 2025 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 1.67% | 384,079 |
| Nov 11, 2025 | 1.11 | 1.21 | 1.11 | 1.20 | 1.20 | 6.19% | 368,736 |
| Nov 10, 2025 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 7.62% | 402,639 |
| Nov 7, 2025 | 1.00 | 1.06 | 0.99 | 1.05 | 1.05 | 5.00% | 252,919 |
| Nov 6, 2025 | 1.02 | 1.08 | 1.00 | 1.00 | 1.00 | -1.96% | 503,980 |
| Nov 5, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 181,855 |
| Nov 4, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 1,396,972 |
| Nov 3, 2025 | 0.99 | 1.03 | 0.96 | 1.03 | 1.03 | 0.98% | 400,718 |
| Oct 31, 2025 | 0.93 | 1.03 | 0.93 | 1.02 | 1.02 | 9.68% | 752,156 |
| Oct 30, 2025 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | - | 126,773 |
| Oct 29, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 177,209 |
| Oct 28, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | - | 152,510 |
| Oct 27, 2025 | 0.96 | 0.96 | 0.89 | 0.93 | 0.93 | -2.11% | 156,251 |
| Oct 24, 2025 | 0.88 | 0.95 | 0.87 | 0.95 | 0.95 | 7.95% | 321,585 |
| Oct 23, 2025 | 0.85 | 0.90 | 0.83 | 0.88 | 0.88 | 6.02% | 100,017 |
| Oct 22, 2025 | 0.92 | 0.92 | 0.80 | 0.83 | 0.83 | -4.60% | 550,609 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.87 | 0.87 | 0.87 | -10.31% | 1,025,920 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 6.59% | 98,535 |
| Oct 17, 2025 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | -5.21% | 492,733 |
| Oct 16, 2025 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -6.80% | 211,345 |
| Oct 15, 2025 | 0.97 | 1.12 | 0.97 | 1.03 | 1.03 | 4.04% | 1,025,784 |
| Oct 14, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 12.50% | 530,854 |
| Oct 10, 2025 | 0.97 | 0.98 | 0.86 | 0.88 | 0.88 | -9.28% | 582,835 |
| Oct 9, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 427,483 |
| Oct 8, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 113,372 |
| Oct 7, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 126,885 |
| Oct 6, 2025 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | -1.01% | 162,903 |
| Oct 3, 2025 | 0.96 | 1.01 | 0.95 | 0.99 | 0.99 | 3.13% | 187,561 |
| Oct 2, 2025 | 1.01 | 1.02 | 0.93 | 0.96 | 0.96 | -5.88% | 103,408 |
| Oct 1, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | 1.02 | -2.39% | 77,905 |
| Sep 30, 2025 | 1.04 | 1.09 | 1.02 | 1.05 | 1.05 | -5.00% | 253,111 |
| Sep 29, 2025 | 0.96 | 1.11 | 0.96 | 1.10 | 1.10 | 12.24% | 687,982 |
| Sep 26, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -3.92% | 111,220 |
| Sep 25, 2025 | 0.96 | 1.03 | 0.94 | 1.02 | 1.02 | 9.68% | 222,808 |
| Sep 24, 2025 | 0.97 | 1.01 | 0.93 | 0.93 | 0.93 | -4.12% | 319,589 |
| Sep 23, 2025 | 0.89 | 1.05 | 0.89 | 0.97 | 0.97 | 10.23% | 442,615 |
| Sep 22, 2025 | 0.85 | 0.89 | 0.82 | 0.88 | 0.88 | 4.76% | 184,430 |