QcX Gold Corp. (QCX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

+0.0050

(+25.00%)

At close: 02:16PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	31,000
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	466,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 01, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	101,000
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	547,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	128,000
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	65,000
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	145,300
Mar 14, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	54,000
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	305,000
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,000
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	160,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	164,000
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	157,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	768,100
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 23, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	128,000
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	340,000
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	226,100
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	39,100
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,100
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,300
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,700
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,100
Jan 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 11, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	8,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,400
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 22, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	99,000
Dec 21, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	15,100
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	9,000
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,100
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 28, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7300-0.0001(-0.01%)

CRUDE OIL82.66+0.76(+0.93%)

Bitcoin CAD90,439.50+14.21(+0.02%)

QcX Gold Corp. (QCX.V)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7300
-0.0001(-0.01%)

CRUDE OIL
82.66
+0.76(+0.93%)

Bitcoin CAD
90,439.50
+14.21(+0.02%)