CSE:QESS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	289,455
Mar 19, 2026	0.32	0.32	0.27	0.32	0.32	-	649,215
Mar 18, 2026	0.33	0.34	0.31	0.32	0.32	-7.35%	461,538
Mar 17, 2026	0.35	0.35	0.32	0.34	0.34	-1.45%	438,873
Mar 16, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	363,007
Mar 13, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	261,864
Mar 12, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	358,367
Mar 11, 2026	0.38	0.40	0.37	0.38	0.38	-	640,138
Mar 10, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	352,682
Mar 9, 2026	0.38	0.38	0.36	0.37	0.37	-3.90%	502,197
Mar 6, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	277,357
Mar 5, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	146,250
Mar 4, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	187,528
Mar 3, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	753,553
Mar 2, 2026	0.40	0.40	0.39	0.39	0.39	-	591,151
Feb 27, 2026	0.41	0.42	0.39	0.39	0.39	-1.27%	362,134
Feb 26, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	286,881
Feb 25, 2026	0.40	0.49	0.39	0.41	0.41	5.13%	2,104,440
Feb 24, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	376,204
Feb 23, 2026	0.37	0.41	0.37	0.41	0.41	6.49%	773,444
Feb 20, 2026	0.38	0.40	0.38	0.39	0.39	-	335,402
Feb 19, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	438,652
Feb 18, 2026	0.40	0.41	0.40	0.40	0.40	-	322,099
Feb 17, 2026	0.40	0.40	0.38	0.40	0.40	-	543,285
Feb 13, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	185,517
Feb 12, 2026	0.40	0.43	0.40	0.41	0.41	-1.22%	289,298
Feb 11, 2026	0.42	0.43	0.41	0.41	0.41	3.80%	579,489
Feb 10, 2026	0.41	0.42	0.40	0.40	0.40	-3.66%	301,834
Feb 9, 2026	0.39	0.42	0.38	0.41	0.41	6.49%	198,170
Feb 6, 2026	0.38	0.41	0.36	0.39	0.39	1.32%	1,276,464
Feb 5, 2026	0.40	0.40	0.38	0.38	0.38	-6.17%	608,030
Feb 4, 2026	0.44	0.44	0.41	0.41	0.41	-8.99%	665,895
Feb 3, 2026	0.44	0.46	0.44	0.45	0.45	3.49%	2,661,557
Feb 2, 2026	0.44	0.46	0.43	0.43	0.43	1.18%	858,577
Jan 30, 2026	0.42	0.44	0.41	0.43	0.43	-	495,499
Jan 29, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	326,935
Jan 28, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	572,390
Jan 27, 2026	0.41	0.44	0.41	0.43	0.43	1.19%	326,826
Jan 26, 2026	0.44	0.45	0.36	0.42	0.42	-7.69%	751,427
Jan 23, 2026	0.43	0.47	0.43	0.46	0.46	7.06%	1,117,553
Jan 22, 2026	0.41	0.45	0.41	0.43	0.43	1.19%	381,491
Jan 21, 2026	0.41	0.43	0.40	0.42	0.42	3.70%	291,320
Jan 20, 2026	0.40	0.42	0.39	0.41	0.41	1.25%	196,761
Jan 19, 2026	0.42	0.42	0.40	0.40	0.40	-1.23%	386,574
Jan 16, 2026	0.41	0.42	0.40	0.41	0.41	2.53%	452,989
Jan 15, 2026	0.43	0.43	0.39	0.40	0.40	-5.95%	534,141
Jan 14, 2026	0.44	0.44	0.41	0.42	0.42	-8.70%	397,543
Jan 13, 2026	0.45	0.47	0.44	0.46	0.46	2.22%	473,106
Jan 12, 2026	0.40	0.46	0.38	0.45	0.45	9.76%	662,029
Jan 9, 2026	0.44	0.44	0.41	0.41	0.41	-4.65%	346,734