Skip to main content
Q2 Metals Corp. (TSXV:QTWO)
Canada flag Canada · Delayed Price · Currency is CAD
0.960
+0.020 (2.13%)
Feb 20, 2025, 4:00 PM EST

Q2 Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.950.950.890.89--7.29%293,500
Feb 20, 20250.960.980.940.96-2.13%126,400
Feb 19, 20250.900.960.890.94-4.44%165,500
Feb 18, 20250.950.950.890.90--10.00%518,300
Feb 14, 20250.871.040.871.00-13.64%472,700
Feb 13, 20250.890.900.860.88--131,500
Feb 12, 20250.950.950.870.88--9.28%465,400
Feb 11, 20250.980.980.950.97--2.02%203,800
Feb 10, 20250.991.000.980.99--1.00%184,000
Feb 7, 20250.961.000.961.00-6.38%296,400
Feb 6, 20250.890.960.880.94-6.82%280,700
Feb 5, 20250.850.900.850.88-1.15%440,400
Feb 4, 20250.860.910.860.87--371,700
Feb 3, 20250.750.870.750.87-11.54%328,300
Jan 31, 20250.750.780.750.78-2.63%139,000
Jan 30, 20250.800.800.760.76--86,200
Jan 29, 20250.790.790.760.76--3.80%71,200
Jan 28, 20250.800.820.780.79--1.25%173,000
Jan 27, 20250.810.810.780.80--23,200
Jan 24, 20250.810.820.800.80--1.23%120,800
Jan 23, 20250.810.850.800.81-1.25%154,400
Jan 22, 20250.770.800.770.80-5.26%42,400
Jan 21, 20250.800.820.750.76--3.80%41,300
Jan 20, 20250.750.840.750.79-5.33%165,300
Jan 17, 20250.730.800.710.75-4.17%142,600
Jan 16, 20250.750.750.680.72--5.26%328,500
Jan 15, 20250.780.780.730.76--281,500
Jan 14, 20250.740.790.740.76-2.70%78,500
Jan 13, 20250.760.770.740.74--1.33%35,900
Jan 10, 20250.830.830.730.75--7.41%166,600
Jan 9, 20250.810.830.800.81--1.22%121,700
Jan 8, 20250.930.930.800.82--11.83%211,600
Jan 7, 20250.790.950.780.93-17.72%333,400
Jan 6, 20250.770.790.770.79-2.60%25,700
Jan 3, 20250.800.820.770.77--3.75%246,700
Jan 2, 20250.780.810.780.80-3.90%42,900
Dec 31, 20240.780.780.770.77--2.53%8,200
Dec 30, 20240.790.790.750.79-3.95%102,400
Dec 27, 20240.800.800.760.76--2.56%144,000
Dec 24, 20240.810.830.780.78--3.70%34,000
Dec 23, 20240.780.810.780.81-3.85%67,100
Dec 20, 20240.780.810.770.78--4.88%243,700
Dec 19, 20240.780.820.770.82-7.89%75,100
Dec 18, 20240.800.860.750.76--2.56%274,500
Dec 17, 20240.790.790.740.78--3.70%209,900
Dec 16, 20240.840.840.780.81--3.57%185,900
Dec 13, 20240.870.870.820.84--2.33%98,700
Dec 12, 20240.880.910.860.86--6.52%148,000
Dec 11, 20240.950.970.870.92--6.12%608,200
Dec 10, 20240.940.990.940.98-2.08%203,500
Dec 9, 20241.001.010.890.96--1.03%430,100
Dec 6, 20240.950.980.940.97--1.02%122,100
Dec 5, 20240.970.990.930.98--2.00%231,900
Dec 4, 20240.951.000.951.00-5.26%220,000
Dec 3, 20240.811.010.810.95-13.10%759,300
Dec 2, 20240.860.860.810.84--3.45%354,300
Nov 29, 20240.870.900.850.87--1.14%173,700
Nov 28, 20240.860.920.840.88--2.22%151,600
Nov 27, 20240.780.940.770.90-15.38%643,600
Nov 26, 20240.830.830.770.78--6.02%592,800
Nov 25, 20240.910.920.810.83--11.70%625,200
Nov 22, 20240.980.980.910.94--4.08%214,500
Nov 21, 20241.001.000.970.98--2.00%106,800
Nov 20, 20240.971.030.971.00--186,500
Nov 19, 20241.001.000.931.00--142,200
Nov 18, 20240.961.030.951.00--0.99%272,200
Nov 15, 20241.041.040.991.01--2.88%188,200
Nov 14, 20241.091.091.001.04--4.59%278,700
Nov 13, 20241.011.110.991.09-7.92%237,700
Nov 12, 20241.001.040.981.01-1.00%156,300
Nov 11, 20241.101.100.981.00--10.71%386,900
Nov 8, 20241.131.161.101.12--0.88%154,400
Nov 7, 20241.101.151.061.13-0.89%179,600
Nov 6, 20241.121.121.051.12--1.75%149,700
Nov 5, 20241.031.191.031.14-14.00%565,300
Nov 4, 20241.021.050.981.00--393,200
Nov 1, 20241.051.091.001.00--191,100
Oct 31, 20241.071.100.971.00--4.76%469,000
Oct 30, 20241.091.221.051.05-0.96%658,200
Oct 29, 20241.181.180.961.04--12.61%2,106,700
Oct 28, 20241.371.381.111.19--8.46%1,358,900
Oct 25, 20241.351.351.231.30--0.76%201,400
Oct 24, 20241.181.371.181.31-16.96%400,100
Oct 23, 20241.151.241.121.12--4.27%666,100
Oct 22, 20241.211.231.151.17--6.40%299,000
Oct 21, 20241.201.271.141.25-0.81%356,000
Oct 18, 20241.181.251.101.24-5.08%569,500
Oct 17, 20241.331.361.171.18--12.59%516,500
Oct 16, 20241.361.391.281.35--2.88%243,600
Oct 15, 20241.481.481.381.39--6.08%413,300
Oct 11, 20241.371.481.311.48-9.63%354,500
Oct 10, 20241.311.411.261.35-3.05%671,500
Oct 9, 20241.391.441.311.31--6.43%897,000
Oct 8, 20241.231.481.231.40-16.67%1,581,800
Oct 7, 20241.181.231.161.20-5.26%635,100
Oct 4, 20241.091.151.041.14-2.70%875,100
Oct 3, 20241.001.160.991.11-7.77%1,029,300
Oct 2, 20240.831.120.831.03-30.38%1,702,500
Oct 1, 20240.800.850.780.79-3.95%848,600
Sep 30, 20240.750.760.740.76-2.70%155,000