Q2 Metals Corp. (TSXV:QTWO)
Canada · Delayed Price · Currency is CAD 0.7600
-0.0300 (-3.80%)
Sep 10, 2025, 3:59 PM EDT
Q2 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.83 | 0.84 | 0.76 | 0.76 | - | -3.80% | 613,100 |
| Sep 9, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | - | -1.25% | 316,700 |
| Sep 8, 2025 | 0.78 | 0.83 | 0.78 | 0.80 | - | 5.26% | 223,100 |
| Sep 5, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | - | -3.80% | 122,800 |
| Sep 4, 2025 | 0.79 | 0.79 | 0.72 | 0.79 | - | -1.25% | 160,400 |
| Sep 3, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | - | 320,000 |
| Sep 2, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | - | -1.23% | 285,100 |
| Aug 29, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | - | - | 139,700 |
| Aug 28, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | - | - | 89,500 |
| Aug 27, 2025 | 0.79 | 0.84 | 0.79 | 0.81 | - | 2.53% | 217,000 |
| Aug 26, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | - | -2.47% | 151,000 |
| Aug 25, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | - | - | 105,200 |
| Aug 22, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | - | 1.25% | 79,200 |
| Aug 21, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | -3.61% | 200,600 |
| Aug 20, 2025 | 0.87 | 0.87 | 0.80 | 0.83 | - | -2.35% | 60,600 |
| Aug 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 58,800 |
| Aug 18, 2025 | 0.84 | 0.89 | 0.84 | 0.85 | - | 6.25% | 180,800 |
| Aug 15, 2025 | 0.81 | 0.83 | 0.80 | 0.80 | - | -3.61% | 190,900 |
| Aug 14, 2025 | 0.85 | 0.86 | 0.83 | 0.83 | - | -5.68% | 86,800 |
| Aug 13, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | - | 2.33% | 80,700 |
| Aug 12, 2025 | 0.80 | 0.88 | 0.80 | 0.86 | - | 6.17% | 100,300 |
| Aug 11, 2025 | 0.84 | 0.88 | 0.81 | 0.81 | - | 5.19% | 146,200 |
| Aug 8, 2025 | 0.77 | 0.81 | 0.75 | 0.77 | - | 2.67% | 665,700 |
| Aug 7, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | - | 2.74% | 54,700 |
| Aug 6, 2025 | 0.68 | 0.73 | 0.64 | 0.73 | - | 2.82% | 116,600 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.70 | 0.71 | - | -4.05% | 121,200 |
| Aug 1, 2025 | 0.77 | 0.78 | 0.74 | 0.74 | - | -3.90% | 114,300 |
| Jul 31, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | - | 1.32% | 186,700 |
| Jul 30, 2025 | 0.76 | 0.78 | 0.76 | 0.76 | - | -1.30% | 240,400 |
| Jul 29, 2025 | 0.80 | 0.82 | 0.76 | 0.77 | - | -3.75% | 210,600 |
| Jul 28, 2025 | 0.76 | 0.81 | 0.76 | 0.80 | - | 3.90% | 281,800 |
| Jul 25, 2025 | 0.73 | 0.80 | 0.73 | 0.77 | - | 2.67% | 555,600 |
| Jul 24, 2025 | 0.68 | 0.78 | 0.68 | 0.75 | - | 15.38% | 529,100 |
| Jul 23, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | - | -1.52% | 165,800 |
| Jul 22, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | - | -1.49% | 317,800 |
| Jul 21, 2025 | 0.63 | 0.69 | 0.63 | 0.67 | - | 6.35% | 292,800 |
| Jul 18, 2025 | 0.66 | 0.69 | 0.62 | 0.63 | - | -1.56% | 190,500 |
| Jul 17, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | - | 8.47% | 118,000 |
| Jul 16, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | - | -3.28% | 53,900 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | - | - | 78,400 |
| Jul 14, 2025 | 0.60 | 0.64 | 0.59 | 0.61 | - | 3.39% | 117,000 |
| Jul 11, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | - | -4.84% | 222,500 |
| Jul 10, 2025 | 0.54 | 0.62 | 0.54 | 0.62 | - | 14.81% | 340,600 |
| Jul 9, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | - | - | 22,500 |
| Jul 8, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | - | - | 67,000 |
| Jul 7, 2025 | 0.51 | 0.54 | 0.50 | 0.54 | - | 5.88% | 78,800 |
| Jul 4, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | - | 2.00% | 11,800 |
| Jul 3, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | - | - | 153,200 |
| Jul 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 2.04% | 128,800 |
| Jun 30, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | - | 2.08% | 52,900 |