Q2 Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	1.05	1.07	1.01	1.02	1.02	-2.86%	77,905
Sep 30, 2025	1.04	1.09	1.02	1.05	1.05	-4.55%	253,100
Sep 29, 2025	0.96	1.11	0.96	1.10	1.10	12.24%	688,000
Sep 26, 2025	1.00	1.00	0.96	0.98	0.98	-3.92%	111,200
Sep 25, 2025	0.96	1.03	0.94	1.02	1.02	9.68%	222,800
Sep 24, 2025	0.97	1.01	0.93	0.93	0.93	-4.12%	319,600
Sep 23, 2025	0.89	1.05	0.89	0.97	0.97	10.23%	442,600
Sep 22, 2025	0.85	0.89	0.82	0.88	0.88	4.76%	184,400
Sep 19, 2025	0.79	0.86	0.78	0.84	0.84	7.69%	213,600
Sep 18, 2025	0.79	0.79	0.77	0.78	0.78	1.30%	117,400
Sep 17, 2025	0.79	0.79	0.77	0.77	0.77	-1.28%	97,300
Sep 16, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	57,700
Sep 15, 2025	0.79	0.80	0.75	0.79	0.79	3.95%	87,300
Sep 12, 2025	0.80	0.80	0.76	0.76	0.76	-3.80%	79,200
Sep 11, 2025	0.77	0.80	0.77	0.79	0.79	3.95%	231,600
Sep 10, 2025	0.83	0.84	0.76	0.76	0.76	-3.80%	613,100
Sep 9, 2025	0.79	0.79	0.76	0.79	0.79	-1.25%	316,700
Sep 8, 2025	0.78	0.83	0.78	0.80	0.80	5.26%	223,100
Sep 5, 2025	0.78	0.79	0.76	0.76	0.76	-3.80%	122,800
Sep 4, 2025	0.79	0.79	0.72	0.79	0.79	-1.25%	160,400
Sep 3, 2025	0.82	0.82	0.80	0.80	0.80	-	320,000
Sep 2, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	285,100
Aug 29, 2025	0.81	0.84	0.81	0.81	0.81	-	139,700
Aug 28, 2025	0.80	0.82	0.80	0.81	0.81	-	89,500
Aug 27, 2025	0.79	0.84	0.79	0.81	0.81	2.53%	217,000
Aug 26, 2025	0.80	0.81	0.79	0.79	0.79	-2.47%	151,000
Aug 25, 2025	0.80	0.82	0.80	0.81	0.81	-	105,200
Aug 22, 2025	0.78	0.81	0.78	0.81	0.81	1.25%	79,200
Aug 21, 2025	0.82	0.82	0.80	0.80	0.80	-3.61%	200,600
Aug 20, 2025	0.87	0.87	0.80	0.83	0.83	-2.35%	60,600
Aug 19, 2025	0.85	0.85	0.85	0.85	0.85	-	58,800
Aug 18, 2025	0.84	0.89	0.84	0.85	0.85	6.25%	180,800
Aug 15, 2025	0.81	0.83	0.80	0.80	0.80	-3.61%	190,900
Aug 14, 2025	0.85	0.86	0.83	0.83	0.83	-5.68%	86,800
Aug 13, 2025	0.88	0.88	0.86	0.88	0.88	2.33%	80,700
Aug 12, 2025	0.80	0.88	0.80	0.86	0.86	6.17%	100,300
Aug 11, 2025	0.84	0.88	0.81	0.81	0.81	5.19%	146,200
Aug 8, 2025	0.77	0.81	0.75	0.77	0.77	2.67%	665,700
Aug 7, 2025	0.75	0.76	0.74	0.75	0.75	2.74%	54,700
Aug 6, 2025	0.68	0.73	0.64	0.73	0.73	2.82%	116,600
Aug 5, 2025	0.75	0.75	0.70	0.71	0.71	-4.05%	121,200
Aug 1, 2025	0.77	0.78	0.74	0.74	0.74	-3.90%	114,300
Jul 31, 2025	0.79	0.80	0.76	0.77	0.77	1.32%	186,700
Jul 30, 2025	0.76	0.78	0.76	0.76	0.76	-1.30%	240,400
Jul 29, 2025	0.80	0.82	0.76	0.77	0.77	-3.75%	210,600
Jul 28, 2025	0.76	0.81	0.76	0.80	0.80	3.90%	281,800
Jul 25, 2025	0.73	0.80	0.73	0.77	0.77	2.67%	555,600
Jul 24, 2025	0.68	0.78	0.68	0.75	0.75	15.38%	529,100
Jul 23, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	165,800
Jul 22, 2025	0.66	0.68	0.65	0.66	0.66	-1.49%	317,800