QX Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.076	0.084	0.076	0.079	0.079	33,380,595
2022-10-11	0.090	0.092	0.077	0.077	0.077	63,452,846
2022-10-10	0.074	0.088	0.074	0.087	0.087	61,027,519
2022-10-07	0.077	0.085	0.070	0.073	0.073	65,388,793
2022-10-06	0.065	0.081	0.063	0.076	0.076	76,327,107
2022-10-05	0.053	0.068	0.053	0.067	0.067	61,307,188
2022-10-04	0.054	0.056	0.050	0.050	0.050	35,439,929
2022-10-03	0.045	0.050	0.044	0.049	0.049	19,355,018
2022-09-30	0.047	0.051	0.045	0.045	0.045	29,219,881
2022-09-29	0.054	0.055	0.047	0.048	0.048	60,986,653
2022-09-28	0.037	0.057	0.035	0.053	0.053	183,624,921
2022-09-27	0.034	0.036	0.032	0.033	0.033	5,568,575
2022-09-26	0.031	0.035	0.031	0.034	0.034	4,599,349
2022-09-23	0.033	0.033	0.031	0.031	0.031	5,594,671
2022-09-21	0.035	0.036	0.033	0.034	0.034	2,769,567
2022-09-20	0.037	0.037	0.032	0.034	0.034	6,506,442
2022-09-19	0.032	0.036	0.032	0.035	0.035	14,146,794
2022-09-16	0.031	0.032	0.030	0.031	0.031	5,797,093
2022-09-15	0.031	0.032	0.031	0.031	0.031	3,346,619
2022-09-14	0.029	0.031	0.029	0.030	0.030	4,171,390
2022-09-13	0.030	0.033	0.030	0.032	0.032	5,087,811
2022-09-12	0.032	0.032	0.030	0.030	0.030	1,609,565
2022-09-09	0.030	0.032	0.029	0.031	0.031	1,368,137
2022-09-08	0.029	0.030	0.029	0.030	0.030	2,051,624
2022-09-07	0.028	0.028	0.028	0.028	0.028	267,085
2022-09-06	0.027	0.029	0.027	0.028	0.028	897,519
2022-09-05	0.029	0.029	0.027	0.027	0.027	1,687,823
2022-09-02	0.028	0.029	0.028	0.029	0.029	1,027,283
2022-09-01	0.030	0.030	0.028	0.029	0.029	2,688,266
2022-08-31	0.031	0.032	0.030	0.030	0.030	1,069,102
2022-08-30	0.029	0.032	0.029	0.032	0.032	1,587,916
2022-08-29	0.031	0.031	0.029	0.029	0.029	2,916,491
2022-08-26	0.032	0.032	0.031	0.031	0.031	268,516
2022-08-25	0.032	0.033	0.032	0.032	0.032	2,291,620
2022-08-24	0.030	0.031	0.028	0.031	0.031	5,354,712
2022-08-23	0.031	0.031	0.030	0.030	0.030	2,070,923
2022-08-22	0.030	0.031	0.030	0.031	0.031	925,812
2022-08-19	0.032	0.032	0.030	0.030	0.030	1,939,415
2022-08-18	0.032	0.032	0.030	0.031	0.031	3,538,686
2022-08-17	0.036	0.036	0.032	0.033	0.033	5,803,683
2022-08-16	0.038	0.038	0.036	0.036	0.036	1,961,816
2022-08-15	0.040	0.040	0.038	0.038	0.038	2,663,004
2022-08-12	0.039	0.040	0.037	0.039	0.039	1,821,454
2022-08-11	0.039	0.042	0.039	0.040	0.040	5,467,939
2022-08-10	0.040	0.040	0.037	0.037	0.037	4,496,678
2022-08-09	0.040	0.040	0.038	0.040	0.040	5,525,716
2022-08-08	0.033	0.042	0.032	0.041	0.041	8,097,811
2022-08-05	0.033	0.036	0.033	0.033	0.033	3,681,814
2022-08-04	0.028	0.034	0.028	0.033	0.033	7,742,750
2022-08-03	0.028	0.030	0.027	0.028	0.028	2,284,160
2022-08-02	0.029	0.029	0.028	0.028	0.028	1,225,619
2022-08-01	0.032	0.032	0.029	0.031	0.031	2,808,579
2022-07-29	0.030	0.031	0.029	0.030	0.030	724,740
2022-07-28	0.028	0.030	0.028	0.029	0.029	1,417,409
2022-07-27	0.028	0.028	0.027	0.027	0.027	351,041
2022-07-26	0.030	0.030	0.027	0.028	0.028	2,997,250
2022-07-25	0.030	0.030	0.028	0.029	0.029	1,920,904
2022-07-22	0.031	0.032	0.030	0.030	0.030	763,464
2022-07-21	0.028	0.031	0.028	0.030	0.030	2,400,371
2022-07-20	0.028	0.029	0.028	0.028	0.028	484,438

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.