Q2 Metals Corp QTWO
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,26-0,09 (-%3,83)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,26 | -%3,83 | CAD 2,35 | CAD 2,36 | CAD 2,24 | 317,00K |
| 2026-09-30 | CAD 2,35 | +%2,17 | CAD 2,34 | CAD 2,39 | CAD 2,30 | 224,30K |
| 2026-09-29 | CAD 2,30 | %0,00 | CAD 2,31 | CAD 2,37 | CAD 2,30 | 193,20K |
| 2026-09-28 | CAD 2,30 | -%2,13 | CAD 2,32 | CAD 2,33 | CAD 2,26 | 296,80K |
| 2026-09-25 | CAD 2,35 | +%2,17 | CAD 2,30 | CAD 2,37 | CAD 2,30 | 185,70K |
| 2026-09-24 | CAD 2,30 | -%3,77 | CAD 2,35 | CAD 2,36 | CAD 2,27 | 224,30K |
| 2026-09-23 | CAD 2,39 | -%3,63 | CAD 2,46 | CAD 2,46 | CAD 2,27 | 329,50K |
| 2026-09-22 | CAD 2,48 | +%4,64 | CAD 2,37 | CAD 2,50 | CAD 2,32 | 266,60K |
| 2026-09-21 | CAD 2,37 | +%1,28 | CAD 2,36 | CAD 2,41 | CAD 2,22 | 266,30K |
| 2026-09-18 | CAD 2,34 | -%0,43 | CAD 2,37 | CAD 2,38 | CAD 2,25 | 259,80K |
| 2026-09-17 | CAD 2,35 | +%3,07 | CAD 2,27 | CAD 2,42 | CAD 2,27 | 234,70K |
| 2026-09-16 | CAD 2,28 | -%2,98 | CAD 2,34 | CAD 2,40 | CAD 2,25 | 266,50K |
| 2026-09-15 | CAD 2,35 | -%4,86 | CAD 2,47 | CAD 2,53 | CAD 2,33 | 174,60K |
| 2026-09-14 | CAD 2,47 | -%3,52 | CAD 2,51 | CAD 2,51 | CAD 2,45 | 163,60K |
| 2026-09-11 | CAD 2,56 | -%0,78 | CAD 2,60 | CAD 2,64 | CAD 2,53 | 161,60K |
| 2026-09-10 | CAD 2,58 | -%5,49 | CAD 2,70 | CAD 2,71 | CAD 2,57 | 207,20K |
| 2026-09-09 | CAD 2,73 | -%3,53 | CAD 2,85 | CAD 2,85 | CAD 2,72 | 178,10K |
| 2026-09-08 | CAD 2,83 | +%1,07 | CAD 2,80 | CAD 2,90 | CAD 2,75 | 162,50K |
| 2026-09-04 | CAD 2,80 | +%2,94 | CAD 2,74 | CAD 2,81 | CAD 2,70 | 49,40K |
| 2026-09-03 | CAD 2,72 | -%2,51 | CAD 2,75 | CAD 2,82 | CAD 2,69 | 264,90K |
| 2026-09-02 | CAD 2,79 | -%2,45 | CAD 2,88 | CAD 2,90 | CAD 2,74 | 103,20K |
| 2026-09-01 | CAD 2,86 | +%3,62 | CAD 2,80 | CAD 2,89 | CAD 2,68 | 476,00K |
| 2026-08-31 | CAD 2,76 | -%1,43 | CAD 2,77 | CAD 2,80 | CAD 2,74 | 120,50K |
| 2026-08-28 | CAD 2,80 | %0,00 | CAD 2,83 | CAD 2,85 | CAD 2,72 | 125,90K |
| 2026-08-27 | CAD 2,80 | -%1,06 | CAD 2,85 | CAD 2,85 | CAD 2,71 | 214,30K |
| 2026-08-26 | CAD 2,83 | +%0,35 | CAD 2,80 | CAD 2,83 | CAD 2,73 | 303,50K |
| 2026-08-25 | CAD 2,82 | +%2,55 | CAD 2,82 | CAD 2,95 | CAD 2,60 | 696,20K |
| 2026-08-24 | CAD 2,75 | %0,00 | CAD 2,70 | CAD 2,80 | CAD 2,66 | 289,20K |
| 2026-08-21 | CAD 2,75 | +%6,59 | CAD 2,64 | CAD 2,83 | CAD 2,64 | 257,40K |
| 2026-08-20 | CAD 2,58 | +%2,79 | CAD 2,58 | CAD 2,64 | CAD 2,57 | 205,00K |
| 2026-08-19 | CAD 2,51 | +%2,45 | CAD 2,55 | CAD 2,59 | CAD 2,51 | 145,00K |
| 2026-08-18 | CAD 2,45 | -%5,77 | CAD 2,68 | CAD 2,69 | CAD 2,45 | 395,00K |
| 2026-08-17 | CAD 2,60 | +%5,69 | CAD 2,45 | CAD 2,64 | CAD 2,40 | 811,10K |
| 2026-08-14 | CAD 2,46 | +%2,50 | CAD 2,38 | CAD 2,54 | CAD 2,38 | 291,40K |
| 2026-08-13 | CAD 2,40 | -%2,83 | CAD 2,44 | CAD 2,50 | CAD 2,37 | 78,20K |
| 2026-08-12 | CAD 2,47 | +%2,92 | CAD 2,44 | CAD 2,53 | CAD 2,41 | 328,50K |
| 2026-08-11 | CAD 2,40 | -%2,04 | CAD 2,54 | CAD 2,54 | CAD 2,40 | 123,70K |
| 2026-08-10 | CAD 2,45 | -%0,81 | CAD 2,46 | CAD 2,48 | CAD 2,39 | 198,20K |
| 2026-08-07 | CAD 2,47 | +%5,11 | CAD 2,50 | CAD 2,50 | CAD 2,31 | 177,50K |
| 2026-08-06 | CAD 2,35 | +%3,07 | CAD 2,33 | CAD 2,40 | CAD 2,23 | 270,90K |
| 2026-08-05 | CAD 2,28 | -%6,17 | CAD 2,40 | CAD 2,42 | CAD 2,12 | 453,90K |
| 2026-08-04 | CAD 2,43 | -%6,54 | CAD 2,56 | CAD 2,58 | CAD 2,42 | 195,70K |
| 2026-07-31 | CAD 2,60 | +%1,56 | CAD 2,58 | CAD 2,63 | CAD 2,57 | 58,10K |
| 2026-07-30 | CAD 2,56 | +%1,99 | CAD 2,52 | CAD 2,60 | CAD 2,52 | 169,90K |
| 2026-07-29 | CAD 2,51 | +%2,45 | CAD 2,48 | CAD 2,58 | CAD 2,41 | 251,40K |
| 2026-07-28 | CAD 2,45 | -%6,49 | CAD 2,55 | CAD 2,65 | CAD 2,37 | 574,70K |
| 2026-07-27 | CAD 2,62 | +%1,16 | CAD 2,56 | CAD 2,65 | CAD 2,56 | 193,90K |
| 2026-07-24 | CAD 2,59 | %0,00 | CAD 2,60 | CAD 2,63 | CAD 2,51 | 364,20K |
| 2026-07-23 | CAD 2,59 | +%1,17 | CAD 2,54 | CAD 2,60 | CAD 2,50 | 124,00K |
| 2026-07-22 | CAD 2,56 | +%1,99 | CAD 2,50 | CAD 2,57 | CAD 2,50 | 117,00K |
| 2026-07-21 | CAD 2,51 | +%2,03 | CAD 2,48 | CAD 2,52 | CAD 2,39 | 145,50K |
| 2026-07-20 | CAD 2,46 | -%3,91 | CAD 2,48 | CAD 2,55 | CAD 2,43 | 230,70K |
| 2026-07-17 | CAD 2,56 | +%6,67 | CAD 2,38 | CAD 2,56 | CAD 2,37 | 175,00K |
| 2026-07-16 | CAD 2,40 | -%3,23 | CAD 2,48 | CAD 2,53 | CAD 2,36 | 395,50K |
| 2026-07-15 | CAD 2,48 | -%2,75 | CAD 2,55 | CAD 2,58 | CAD 2,37 | 451,00K |
| 2026-07-14 | CAD 2,55 | +%0,79 | CAD 2,57 | CAD 2,63 | CAD 2,52 | 474,00K |
| 2026-07-13 | CAD 2,53 | -%6,64 | CAD 2,72 | CAD 2,72 | CAD 2,53 | 140,50K |
| 2026-07-10 | CAD 2,71 | +%1,50 | CAD 2,70 | CAD 2,76 | CAD 2,62 | 189,40K |
| 2026-07-09 | CAD 2,67 | -%2,91 | CAD 2,68 | CAD 2,80 | CAD 2,63 | 539,30K |
| 2026-07-08 | CAD 2,75 | +%1,10 | CAD 2,61 | CAD 2,79 | CAD 2,58 | 420,40K |
| 2026-07-07 | CAD 2,72 | -%6,85 | CAD 2,91 | CAD 2,92 | CAD 2,68 | 658,30K |
| 2026-07-06 | CAD 2,92 | -%6,71 | CAD 3,10 | CAD 3,10 | CAD 2,87 | 421,30K |
| 2026-07-03 | CAD 3,13 | +%2,29 | CAD 3,02 | CAD 3,18 | CAD 3,02 | 180,40K |
| 2026-07-02 | CAD 3,06 | +%0,33 | CAD 2,91 | CAD 3,10 | CAD 2,85 | 376,30K |
| 2026-06-30 | CAD 3,05 | +%0,66 | CAD 3,09 | CAD 3,15 | CAD 3,05 | 110,80K |
| 2026-06-29 | CAD 3,03 | +%2,02 | CAD 2,98 | CAD 3,06 | CAD 2,84 | 301,80K |
| 2026-06-26 | CAD 2,97 | -%1,00 | CAD 2,97 | CAD 3,05 | CAD 2,96 | 180,30K |
| 2026-06-25 | CAD 3,00 | -%0,66 | CAD 3,05 | CAD 3,06 | CAD 2,86 | 395,90K |
| 2026-06-24 | CAD 3,02 | +%2,37 | CAD 2,95 | CAD 3,06 | CAD 2,88 | 589,90K |
| 2026-06-23 | CAD 2,95 | -%5,45 | CAD 3,12 | CAD 3,12 | CAD 2,84 | 597,10K |
| 2026-06-22 | CAD 3,12 | -%1,58 | CAD 3,15 | CAD 3,15 | CAD 3,09 | 133,70K |
| 2026-06-19 | CAD 3,17 | -%0,94 | CAD 3,15 | CAD 3,19 | CAD 3,07 | 215,00K |
| 2026-06-18 | CAD 3,20 | +%4,58 | CAD 3,08 | CAD 3,40 | CAD 3,01 | 666,80K |
| 2026-06-17 | CAD 3,06 | -%2,55 | CAD 3,13 | CAD 3,15 | CAD 3,05 | 425,00K |
| 2026-06-16 | CAD 3,14 | -%0,32 | CAD 3,12 | CAD 3,17 | CAD 3,08 | 306,90K |
| 2026-06-15 | CAD 3,15 | +%0,96 | CAD 3,19 | CAD 3,30 | CAD 3,12 | 211,20K |
| 2026-06-12 | CAD 3,12 | +%4,00 | CAD 3,00 | CAD 3,14 | CAD 3,00 | 264,80K |
| 2026-06-11 | CAD 3,00 | +%4,17 | CAD 2,90 | CAD 3,00 | CAD 2,88 | 313,70K |
| 2026-06-10 | CAD 2,88 | -%3,68 | CAD 2,87 | CAD 2,95 | CAD 2,85 | 340,80K |
| 2026-06-09 | CAD 2,99 | -%0,99 | CAD 3,02 | CAD 3,10 | CAD 2,83 | 372,00K |
| 2026-06-08 | CAD 3,02 | %0,00 | CAD 2,92 | CAD 3,07 | CAD 2,87 | 331,00K |
| 2026-06-05 | CAD 3,02 | -%3,82 | CAD 3,05 | CAD 3,22 | CAD 2,84 | 924,20K |
| 2026-06-04 | CAD 3,14 | +%4,67 | CAD 3,06 | CAD 3,22 | CAD 3,05 | 244,30K |
| 2026-06-03 | CAD 3,00 | -%10,18 | CAD 3,30 | CAD 3,30 | CAD 3,00 | 442,70K |
| 2026-06-02 | CAD 3,34 | +%7,40 | CAD 3,08 | CAD 3,43 | CAD 3,04 | 509,50K |
| 2026-06-01 | CAD 3,11 | %0,00 | CAD 3,00 | CAD 3,20 | CAD 2,97 | 307,40K |
| 2026-05-29 | CAD 3,11 | -%0,64 | CAD 3,13 | CAD 3,14 | CAD 3,02 | 161,90K |
| 2026-05-28 | CAD 3,13 | +%2,62 | CAD 3,01 | CAD 3,13 | CAD 3,01 | 162,10K |
| 2026-05-27 | CAD 3,05 | +%2,69 | CAD 3,00 | CAD 3,13 | CAD 2,90 | 322,30K |
| 2026-05-26 | CAD 2,97 | -%5,41 | CAD 3,14 | CAD 3,15 | CAD 2,82 | 1,30M |