Goldquest Mining Corp. (FRA:M1W)
Germany · Delayed Price · Currency is EUR 1.440
+0.050 (3.60%)
At close: Feb 20, 2026
Goldquest Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.12 | 1.22 | 1.09 | 1.22 | 1.22 | 14.02% | 13,500 |
| Jan 15, 2026 | 1.05 | 1.13 | 1.05 | 1.07 | 1.07 | 5.94% | - |
| Jan 14, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 3.59% | - |
| Jan 13, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 12, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Jan 9, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -3.02% | 600 |
| Jan 8, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Jan 6, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 1.02% | 10,000 |
| Jan 5, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Jan 2, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -4.81% | - |
| Dec 30, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | 1,000 |
| Dec 29, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 6.32% | 1,531 |
| Dec 23, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | 6.15% | - |
| Dec 22, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Dec 19, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | - | - |
| Dec 18, 2025 | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | 8.38% | - |
| Dec 17, 2025 | 0.97 | 0.97 | 0.84 | 0.84 | 0.84 | -8.24% | - |
| Dec 16, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 7.06% | - |
| Dec 15, 2025 | 0.91 | 0.91 | 0.84 | 0.85 | 0.85 | -1.73% | - |
| Dec 12, 2025 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | - | - |
| Dec 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.76% | - |
| Dec 10, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -1.73% | - |
| Dec 9, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 2.98% | - |
| Dec 8, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 3.07% | - |