QX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.040	0.040	0.036	0.036	0.036	14,815,770
2022-01-24	0.043	0.044	0.039	0.040	0.040	21,753,528
2022-01-21	0.046	0.046	0.042	0.043	0.043	18,063,719
2022-01-20	0.041	0.044	0.040	0.044	0.044	10,220,936
2022-01-19	0.041	0.043	0.039	0.042	0.042	12,323,177
2022-01-18	0.044	0.045	0.042	0.042	0.042	11,091,046
2022-01-17	0.051	0.053	0.043	0.044	0.044	45,690,463
2022-01-14	0.043	0.050	0.043	0.049	0.049	26,538,177
2022-01-13	0.049	0.051	0.041	0.042	0.042	29,883,861
2022-01-12	0.049	0.050	0.045	0.047	0.047	41,233,358
2022-01-11	0.038	0.048	0.037	0.045	0.045	32,220,231
2022-01-10	0.034	0.039	0.034	0.038	0.038	33,887,717
2022-01-07	0.029	0.036	0.029	0.033	0.033	36,939,251
2022-01-06	0.027	0.028	0.027	0.028	0.028	7,680,449
2022-01-05	0.028	0.031	0.027	0.027	0.027	18,964,424
2022-01-04	0.022	0.026	0.021	0.026	0.026	19,471,240
2021-12-31	0.021	0.022	0.020	0.022	0.022	4,757,807
2021-12-30	0.021	0.021	0.020	0.020	0.020	1,842,475
2021-12-29	0.021	0.021	0.020	0.021	0.021	1,567,171
2021-12-24	0.020	0.021	0.020	0.021	0.021	585,003
2021-12-23	0.020	0.020	0.019	0.019	0.019	958,435
2021-12-22	0.019	0.019	0.018	0.018	0.018	363,547
2021-12-21	0.019	0.019	0.019	0.019	0.019	497,503
2021-12-20	0.020	0.020	0.019	0.019	0.019	1,833,953
2021-12-17	0.020	0.021	0.020	0.020	0.020	5,948,292
2021-12-16	0.020	0.020	0.019	0.019	0.019	909,036
2021-12-15	0.019	0.019	0.019	0.019	0.019	2,863,355
2021-12-14	0.019	0.019	0.018	0.019	0.019	6,725,680
2021-12-13	0.021	0.021	0.019	0.019	0.019	2,731,904
2021-12-10	0.021	0.021	0.020	0.021	0.021	1,683,759
2021-12-09	0.023	0.023	0.021	0.021	0.021	1,460,510
2021-12-08	0.021	0.023	0.021	0.023	0.023	1,834,671
2021-12-07	0.020	0.022	0.020	0.022	0.022	6,114,515
2021-12-06	0.021	0.021	0.018	0.019	0.019	7,402,411
2021-12-03	0.022	0.023	0.021	0.021	0.021	1,541,734
2021-12-02	0.022	0.022	0.021	0.022	0.022	3,889,690
2021-12-01	0.021	0.023	0.021	0.023	0.023	5,677,454
2021-11-30	0.023	0.023	0.020	0.021	0.021	14,765,998
2021-11-29	0.023	0.023	0.022	0.023	0.023	6,320,422
2021-11-26	0.025	0.025	0.022	0.023	0.023	7,803,094
2021-11-25	0.025	0.025	0.024	0.024	0.024	5,140,877
2021-11-24	0.025	0.027	0.024	0.024	0.024	6,219,037
2021-11-23	0.025	0.025	0.024	0.025	0.025	5,685,238
2021-11-22	0.027	0.027	0.025	0.025	0.025	8,023,052
2021-11-19	0.027	0.028	0.027	0.027	0.027	4,404,864
2021-11-18	0.029	0.029	0.027	0.027	0.027	10,019,920
2021-11-17	0.029	0.033	0.029	0.029	0.029	51,465,381
2021-11-16	0.029	0.029	0.027	0.029	0.029	4,605,821
2021-11-15	0.028	0.029	0.028	0.029	0.029	8,960,571
2021-11-12	0.027	0.029	0.026	0.027	0.027	5,982,325
2021-11-11	0.026	0.028	0.026	0.027	0.027	7,399,234
2021-11-10	0.029	0.029	0.027	0.027	0.027	21,456,246
2021-11-09	0.030	0.031	0.029	0.030	0.030	10,685,190
2021-11-08	0.029	0.031	0.029	0.030	0.030	13,250,878
2021-11-05	0.030	0.034	0.028	0.029	0.029	34,514,574
2021-11-04	0.029	0.030	0.028	0.029	0.029	10,279,875
2021-11-03	0.024	0.028	0.024	0.027	0.027	12,601,704
2021-11-02	0.025	0.026	0.024	0.025	0.025	8,776,209
2021-11-01	0.026	0.026	0.024	0.024	0.024	9,904,933
2021-10-29	0.023	0.026	0.022	0.025	0.025	5,092,132

← NewerPage 21 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.