Q2 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.46	0.48	0.44	0.46	-	-3.19%	258,415
May 29, 2025	0.44	0.48	0.44	0.47	-	4.44%	169,300
May 28, 2025	0.48	0.49	0.44	0.45	-	-4.26%	228,100
May 27, 2025	0.45	0.52	0.44	0.47	-	6.82%	293,700
May 26, 2025	0.43	0.44	0.43	0.44	-	4.76%	166,800
May 23, 2025	0.42	0.43	0.41	0.42	-	5.00%	65,200
May 22, 2025	0.41	0.42	0.39	0.40	-	-4.76%	177,000
May 21, 2025	0.45	0.45	0.42	0.42	-	-8.70%	161,000
May 20, 2025	0.47	0.47	0.45	0.46	-	-2.13%	80,700
May 16, 2025	0.48	0.49	0.47	0.47	-	-	118,600
May 15, 2025	0.50	0.50	0.47	0.47	-	-4.08%	99,900
May 14, 2025	0.51	0.51	0.49	0.49	-	-2.00%	58,500
May 13, 2025	0.53	0.53	0.50	0.50	-	-1.96%	45,900
May 12, 2025	0.53	0.53	0.51	0.51	-	-	97,800
May 9, 2025	0.51	0.52	0.51	0.51	-	-	82,100
May 8, 2025	0.51	0.52	0.50	0.51	-	2.00%	30,200
May 7, 2025	0.53	0.53	0.50	0.50	-	-	47,400
May 6, 2025	0.51	0.54	0.50	0.50	-	-	224,000
May 5, 2025	0.51	0.52	0.50	0.50	-	-1.96%	129,900
May 2, 2025	0.52	0.52	0.50	0.51	-	2.00%	56,700
May 1, 2025	0.50	0.54	0.50	0.50	-	-	84,100
Apr 30, 2025	0.50	0.54	0.48	0.50	-	2.04%	482,200
Apr 29, 2025	0.51	0.53	0.47	0.49	-	-	846,900
Apr 28, 2025	0.61	0.61	0.48	0.49	-	-22.22%	779,100
Apr 25, 2025	0.65	0.65	0.62	0.63	-	-3.08%	195,600
Apr 24, 2025	0.67	0.70	0.64	0.65	-	-1.52%	253,100
Apr 23, 2025	0.65	0.71	0.63	0.66	-	1.54%	289,000
Apr 22, 2025	0.69	0.70	0.65	0.65	-	-5.80%	115,300
Apr 21, 2025	0.72	0.72	0.68	0.69	-	-4.17%	200,300
Apr 17, 2025	0.73	0.75	0.70	0.72	-	2.86%	111,000
Apr 16, 2025	0.75	0.75	0.70	0.70	-	-4.11%	137,300
Apr 15, 2025	0.77	0.77	0.72	0.73	-	-7.59%	139,000
Apr 14, 2025	0.76	0.82	0.75	0.79	-	6.76%	285,700
Apr 11, 2025	0.72	0.76	0.72	0.74	-	2.78%	44,100
Apr 10, 2025	0.75	0.77	0.69	0.72	-	-1.37%	106,700
Apr 9, 2025	0.73	0.76	0.68	0.73	-	1.39%	161,700
Apr 8, 2025	0.78	0.79	0.72	0.72	-	-1.37%	90,100
Apr 7, 2025	0.70	0.81	0.66	0.73	-	2.82%	282,200
Apr 4, 2025	0.78	0.81	0.70	0.71	-	-13.41%	193,700
Apr 3, 2025	0.85	0.85	0.81	0.82	-	-5.75%	80,000
Apr 2, 2025	0.83	0.89	0.83	0.87	-	7.41%	140,400
Apr 1, 2025	0.86	0.88	0.81	0.81	-	-8.99%	258,200
Mar 31, 2025	0.95	0.95	0.86	0.89	-	-6.32%	231,400
Mar 28, 2025	0.95	0.96	0.95	0.95	-	-2.06%	39,500
Mar 27, 2025	0.96	1.00	0.95	0.97	-	-	64,500
Mar 26, 2025	0.95	1.00	0.93	0.97	-	5.43%	73,900
Mar 25, 2025	1.04	1.04	0.91	0.92	-	-9.80%	266,100
Mar 24, 2025	1.09	1.09	1.02	1.02	-	-4.67%	144,700
Mar 21, 2025	1.01	1.10	1.00	1.07	-	5.94%	316,700
Mar 20, 2025	0.99	1.14	0.99	1.01	-	-0.98%	389,700