Q2 Metals Corp. (TSXV:QTWO)
Canada
· Delayed Price · Currency is CAD 0.9500
-0.0200 (-2.06%)
Mar 28, 2025, 4:00 PM EST
Q2 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.95 | 0.95 | 0.87 | 0.89 | - | -6.32% | 218,853 |
| 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 |
| Mar 19, 2025 | 0.93 | 1.07 | 0.93 | 1.02 | - | -5.56% | 508,200 |
| Mar 18, 2025 | 0.93 | 1.08 | 0.93 | 1.08 | - | 16.13% | 333,000 |
| Mar 17, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | - | 5.68% | 111,400 |
| Mar 14, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | - | 3.53% | 53,800 |
| Mar 13, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | - | -1.16% | 71,000 |
| Mar 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | - | 2.38% | 28,800 |
| Mar 11, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | - | -1.18% | 93,300 |
| Mar 10, 2025 | 0.85 | 0.88 | 0.84 | 0.85 | - | -2.30% | 73,900 |
| Mar 7, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | - | 1.16% | 51,300 |
| Mar 6, 2025 | 0.86 | 0.89 | 0.85 | 0.86 | - | 1.18% | 78,400 |
| Mar 5, 2025 | 0.85 | 0.89 | 0.85 | 0.85 | - | - | 19,100 |
| Mar 4, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | - | - | 414,900 |
| Mar 3, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | - | -2.30% | 116,900 |
| Feb 28, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | - | -5.43% | 283,600 |
| Feb 27, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | - | -4.17% | 46,200 |
| Feb 26, 2025 | 0.94 | 0.98 | 0.90 | 0.96 | - | 9.09% | 147,200 |
| Feb 25, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | - | -2.22% | 152,200 |
| Feb 24, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | - | 1.12% | 160,200 |
| Feb 21, 2025 | 0.95 | 0.95 | 0.89 | 0.89 | - | -7.29% | 293,500 |
| Feb 20, 2025 | 0.96 | 0.98 | 0.94 | 0.96 | - | 2.13% | 126,400 |
| Feb 19, 2025 | 0.90 | 0.96 | 0.89 | 0.94 | - | 4.44% | 165,500 |
| Feb 18, 2025 | 0.95 | 0.95 | 0.89 | 0.90 | - | -10.00% | 518,300 |
| Feb 14, 2025 | 0.87 | 1.04 | 0.87 | 1.00 | - | 13.64% | 472,700 |
| Feb 13, 2025 | 0.89 | 0.90 | 0.86 | 0.88 | - | - | 131,500 |
| Feb 12, 2025 | 0.95 | 0.95 | 0.87 | 0.88 | - | -9.28% | 465,400 |
| Feb 11, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | - | -2.02% | 203,800 |
| Feb 10, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | - | -1.00% | 184,000 |
| Feb 7, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | - | 6.38% | 296,400 |
| Feb 6, 2025 | 0.89 | 0.96 | 0.88 | 0.94 | - | 6.82% | 280,700 |
| Feb 5, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | - | 1.15% | 440,400 |
| Feb 4, 2025 | 0.86 | 0.91 | 0.86 | 0.87 | - | - | 371,700 |
| Feb 3, 2025 | 0.75 | 0.87 | 0.75 | 0.87 | - | 11.54% | 328,300 |
| Jan 31, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | - | 2.63% | 139,000 |
| Jan 30, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | - | - | 86,200 |
| Jan 29, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | - | -3.80% | 71,200 |
| Jan 28, 2025 | 0.80 | 0.82 | 0.78 | 0.79 | - | -1.25% | 173,000 |
| Jan 27, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | - | - | 23,200 |
| Jan 24, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | - | -1.23% | 120,800 |
| Jan 23, 2025 | 0.81 | 0.85 | 0.80 | 0.81 | - | 1.25% | 154,400 |
| Jan 22, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 5.26% | 42,400 |
| Jan 21, 2025 | 0.80 | 0.82 | 0.75 | 0.76 | - | -3.80% | 41,300 |
| Jan 20, 2025 | 0.75 | 0.84 | 0.75 | 0.79 | - | 5.33% | 165,300 |