Q2 Metals Corp. (TSXV:QTWO)
Canada · Delayed Price · Currency is CAD 0.8500
-0.0200 (-2.30%)
Oct 22, 2025, 3:07 PM EDT
Q2 Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.85 | 0.87 | 0.83 | 0.84 | - | 1.20% | 30,315 |
| Oct 22, 2025 | 0.92 | 0.92 | 0.80 | 0.83 | - | -4.60% | 550,600 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.87 | 0.87 | - | -10.31% | 1,025,900 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | - | 6.59% | 98,500 |
| Oct 17, 2025 | 0.94 | 0.94 | 0.88 | 0.91 | - | -5.21% | 492,700 |
| Oct 16, 2025 | 1.05 | 1.05 | 0.96 | 0.96 | - | -6.80% | 211,300 |
| Oct 15, 2025 | 0.97 | 1.12 | 0.97 | 1.03 | - | 4.04% | 1,025,800 |
| Oct 14, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | - | 12.50% | 530,900 |
| Oct 10, 2025 | 0.97 | 0.98 | 0.86 | 0.88 | - | -9.28% | 582,800 |
| Oct 9, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | - | -2.02% | 427,500 |
| Oct 8, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | - | - | 113,400 |
| Oct 7, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | - | 1.02% | 126,900 |
| Oct 6, 2025 | 0.99 | 1.02 | 0.97 | 0.98 | - | -1.01% | 162,900 |
| Oct 3, 2025 | 0.96 | 1.01 | 0.95 | 0.99 | - | 3.13% | 187,600 |
| Oct 2, 2025 | 1.01 | 1.02 | 0.93 | 0.96 | - | -5.88% | 103,400 |
| Oct 1, 2025 | 1.05 | 1.07 | 1.01 | 1.02 | - | -2.86% | 77,900 |
| Sep 30, 2025 | 1.04 | 1.09 | 1.02 | 1.05 | - | -4.55% | 253,100 |
| Sep 29, 2025 | 0.96 | 1.11 | 0.96 | 1.10 | - | 12.24% | 688,000 |
| Sep 26, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | - | -3.92% | 111,200 |
| Sep 25, 2025 | 0.96 | 1.03 | 0.94 | 1.02 | - | 9.68% | 222,800 |
| Sep 24, 2025 | 0.97 | 1.01 | 0.93 | 0.93 | - | -4.12% | 319,600 |
| Sep 23, 2025 | 0.89 | 1.05 | 0.89 | 0.97 | - | 10.23% | 442,600 |
| Sep 22, 2025 | 0.85 | 0.89 | 0.82 | 0.88 | - | 4.76% | 184,400 |
| Sep 19, 2025 | 0.79 | 0.86 | 0.78 | 0.84 | - | 7.69% | 213,600 |
| Sep 18, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | - | 1.30% | 117,400 |
| Sep 17, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | - | -1.28% | 97,300 |
| Sep 16, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | - | -1.27% | 57,700 |
| Sep 15, 2025 | 0.79 | 0.80 | 0.75 | 0.79 | - | 3.95% | 87,300 |
| Sep 12, 2025 | 0.80 | 0.80 | 0.76 | 0.76 | - | -3.80% | 79,200 |
| Sep 11, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | - | 3.95% | 231,600 |
| 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 |