Mail

QRO.V - Quadro Resources Ltd.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 02, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	84,518
Jun 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 31, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	8,000
May 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 26, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 25, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
May 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	13,366
May 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
May 08, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	33,334
May 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
May 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 02, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
May 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Apr 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Apr 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	86,000
Apr 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	44,000
Apr 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Apr 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Apr 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
Apr 12, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	336,167
Apr 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,999
Apr 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 31, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	69,000
Mar 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 23, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	100,238
Mar 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 20, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	55,000
Mar 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	107,000
Mar 16, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	108,000
Mar 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	19,000
Mar 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 10, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 09, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 03, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 02, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 01, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 24, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 23, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 16, 2023	0.0550	0.0600	0.0550	0.0600	0.0600	10,000
Feb 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	9,332
Feb 14, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 10, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 09, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Feb 08, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,370
Feb 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	23,334
Feb 03, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 02, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 01, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 31, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 30, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 27, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 26, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 25, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Jan 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Jan 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jan 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,772
Jan 18, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	50,000
Jan 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 12, 2023	0.0450	0.0500	0.0450	0.0500	0.0500	17,202
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...