Goldquest Mining Corp. (FRA:M1W)
Germany · Delayed Price · Currency is EUR 1.420
+0.020 (1.43%)
At close: Mar 27, 2026
FRA:M1W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 26, 2026 | 1.48 | 1.51 | 1.40 | 1.40 | 1.40 | -5.41% | 153 |
| Mar 25, 2026 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 4.23% | - |
| Mar 24, 2026 | 1.48 | 1.52 | 1.41 | 1.42 | 1.42 | -3.40% | - |
| Mar 23, 2026 | 1.33 | 1.51 | 1.33 | 1.47 | 1.47 | 23.53% | - |
| Mar 20, 2026 | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -5.56% | - |
| Mar 19, 2026 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | -3.08% | - |
| Mar 18, 2026 | 1.49 | 1.49 | 1.30 | 1.30 | 1.30 | -12.75% | - |
| Mar 17, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | - |
| Mar 16, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | - |
| Mar 13, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Mar 12, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 11, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 3,200 |
| Mar 10, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 4.83% | - |
| Mar 9, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -0.68% | 10,000 |
| Mar 6, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Mar 5, 2026 | 1.52 | 1.52 | 1.44 | 1.47 | 1.47 | -0.68% | - |
| Mar 4, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.78% | - |
| Mar 3, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | - |
| Mar 2, 2026 | 1.43 | 1.49 | 1.42 | 1.45 | 1.45 | 0.69% | 10,550 |
| Feb 27, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Feb 26, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Feb 25, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Feb 24, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | - |
| Feb 23, 2026 | 1.42 | 1.45 | 1.40 | 1.43 | 1.43 | -0.69% | - |
| Feb 20, 2026 | 1.42 | 1.45 | 1.38 | 1.44 | 1.44 | 3.60% | 400 |
| Feb 19, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -1.42% | - |
| Feb 18, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 3.68% | 1,100 |
| Feb 17, 2026 | 1.36 | 1.36 | 1.31 | 1.36 | 1.36 | -3.55% | 1,070 |
| Feb 16, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | - |
| Feb 13, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | - | - |
| Feb 12, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Feb 11, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 5.15% | - |
| Feb 10, 2026 | 1.37 | 1.46 | 1.34 | 1.36 | 1.36 | -6.21% | 100 |
| Feb 9, 2026 | 1.45 | 1.52 | 1.45 | 1.45 | 1.45 | 1.40% | 878 |
| Feb 6, 2026 | 1.19 | 1.43 | 1.19 | 1.43 | 1.43 | 23.28% | - |
| Feb 5, 2026 | 1.32 | 1.32 | 1.16 | 1.16 | 1.16 | -11.45% | - |
| Feb 4, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | - | - |
| Feb 3, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Feb 2, 2026 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 3.08% | 2,390 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -8.45% | - |
| Jan 29, 2026 | 1.49 | 1.51 | 1.35 | 1.42 | 1.42 | -1.39% | 70 |
| Jan 28, 2026 | 1.39 | 1.44 | 1.36 | 1.44 | 1.44 | 6.67% | - |
| Jan 27, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | 1.50% | 1,090 |
| Jan 26, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| Jan 23, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jan 22, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | - | 2,171 |
| Jan 21, 2026 | 1.27 | 1.43 | 1.27 | 1.39 | 1.39 | 13.93% | - |
| Jan 20, 2026 | 1.20 | 1.27 | 1.15 | 1.22 | 1.22 | 6.09% | 4,605 |
| Jan 19, 2026 | 1.26 | 1.26 | 1.12 | 1.15 | 1.15 | -5.74% | 100 |