Copper Quest Exploration Inc. (CSE:CQX)
Canada · Delayed Price · Currency is CAD 0.1700
+0.0050 (3.03%)
Dec 5, 2025, 11:45 AM EST
Copper Quest Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 169,111 |
| Dec 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 82,500 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 15,044 |
| Dec 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 36,896 |
| Nov 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 43,000 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 12,833 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 43,253 |
| Nov 25, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 80,472 |
| Nov 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 7,127 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 313,096 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 104,500 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 101,020 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.26% | 240,916 |
| Nov 17, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 543,877 |
| Nov 14, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 301,200 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 164,666 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 311,338 |
| Nov 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 37,778 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 379,583 |
| Nov 7, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 64,568 |
| Nov 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 48,000 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 38,500 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 191,589 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 182,700 |
| Oct 31, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 5.26% | 608,837 |
| Oct 30, 2025 | 0.16 | 0.21 | 0.16 | 0.19 | 0.19 | 15.15% | 969,939 |
| Oct 29, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 165,503 |
| Oct 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 16,000 |
| Oct 27, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.81% | 101,008 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 12,000 |
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 29,022 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 94,500 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 16,000 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 4,300 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 18,500 |
| Oct 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 21,000 |
| Oct 15, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 91,070 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 38,422 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 35,000 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 17,012 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 35,400 |
| Oct 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 46,906 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 40,172 |
| Oct 3, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 12.00% | 90,000 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 30,400 |
| Oct 1, 2025 | 0.11 | 0.14 | 0.10 | 0.13 | 0.13 | 23.81% | 181,318 |
| Sep 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 184,000 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 41,035 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25,500 |
| Sep 25, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 11.11% | 191,065 |